Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.39 | -3.72855257369 | 90.92 | 92.38 | 87.04 | 1959125 | 91.30419633 | SP |
| 4 | 0.13 | 0.148741418764 | 87.4 | 92.38 | 86.755 | 1622083 | 89.57124994 | SP |
| 12 | -297.23 | -77.2507537166 | 384.76 | 416.9999 | 82.08 | 1074087 | 139.21399421 | SP |
| 26 | -329.48 | -79.0100956812 | 417.01 | 420.25 | 82.08 | 802006 | 237.13001026 | SP |
| 52 | -264.79 | -75.1561080836 | 352.32 | 426.795 | 82.08 | 551285 | 279.34345338 | SP |
| 156 | -138.14 | -61.2132760225 | 225.67 | 426.795 | 82.08 | 423622 | 286.78974557 | SP |
| 260 | -131.34 | -60.0082240599 | 218.87 | 426.795 | 82.08 | 388634 | 259.73837017 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 87.47 | -3.39 | -3.73 | 90.08 | 90.14 | 87.155 | 2111728 |
| 1780612200 | 90.86 | 0.12 | 0.13 | 89.94 | 91.095 | 89.77 | 2015762 |
| 1780525800 | 90.74 | -1.04 | -1.13 | 91.705 | 91.85 | 90.45 | 1553046 |
| 1780439400 | 91.78 | -0.28 | -0.30 | 91.8 | 92.09 | 91.35 | 1226607 |
| 1780353000 | 92.06 | 0.79 | 0.87 | 91.45 | 92.38 | 91.35 | 1720230 |
| 1780093800 | 91.27 | 0.52 | 0.57 | 90.92 | 91.54 | 90.8 | 3279981 |
| 1780007400 | 90.75 | 1.13 | 1.26 | 89.63 | 90.76 | 89.59 | 1843482 |
| 1779921000 | 89.62 | -0.07 | -0.08 | 89.65 | 89.82 | 89.28 | 1301789 |
| 1779834600 | 89.69 | 0.7 | 0.79 | 89.55 | 89.99 | 89.315 | 1570610 |
| 1779489000 | 88.99 | 0.2 | 0.23 | 89.31 | 89.66 | 88.87 | 999919 |
| 1779402600 | 88.79 | 0.12 | 0.14 | 88.31 | 89.24 | 88.01 | 1506438 |
| 1779316200 | 88.67 | 1.23 | 1.41 | 87.63 | 88.715 | 87.545 | 1404414 |
| 1779229800 | 87.44 | -0.8 | -0.91 | 87.82 | 88.14 | 87.1 | 1568545 |
| 1779143400 | 88.24 | -0.3 | -0.34 | 88.66 | 88.82 | 87.47 | 1783797 |
| 1778884200 | 88.54 | -1.18 | -1.32 | 88.78 | 89.45 | 88.11 | 1790729 |
| 1778797800 | 89.72 | 1.01 | 1.14 | 88.82 | 89.8572 | 88.71 | 1046844 |
| 1778711400 | 88.71 | 0.91 | 1.04 | 87.84 | 89.01 | 87.315 | 1305593 |
| 1778625000 | 87.8 | -0.24 | -0.27 | 87.74 | 88.025 | 86.755 | 1820238 |
| 1778538600 | 88.04 | -0.08 | -0.09 | 87.5 | 88.5 | 87.43 | 1814720 |
| 1778279400 | 88.12 | 1.07 | 1.23 | 87.4 | 88.19 | 87.33 | 1266836 |
| 1778193000 | 87.05 | 0.18 | 0.21 | 87.32 | 87.86 | 86.8 | 1197852 |
| 1778106600 | 86.87 | 1.7 | 2.00 | 85.81 | 86.925 | 85.68 | 1514550 |
| 1778020200 | 85.17 | 0.57 | 0.67 | 85.1 | 85.3 | 84.8401 | 1162610 |
| 1777933800 | 84.6 | -0.15 | -0.18 | 84.78 | 85.02 | 84.01 | 1165889 |
| 1777674600 | 84.75 | 0.75 | 0.89 | 84.6 | 85.23 | 84.5 | 1300066 |
| 1777588200 | 84 | 0.35 | 0.42 | 83.99 | 84.21 | 82.66 | 1502480 |
| 1777501800 | 83.65 | -0.07 | -0.08 | 83.58 | 83.8 | 83.125 | 1245045 |
| 1777415400 | 83.72 | -0.73 | -0.86 | 83.5 | 83.95 | 83.22 | 1769906 |
| 1777329000 | 84.45 | 0.19 | 0.23 | 83.94 | 84.54 | 83.64 | 1608717 |
| 1777069800 | 84.26 | 1.39 | 1.68 | 83.27 | 84.35 | 83.1 | 2557672 |
| 1776983400 | 82.87 | -1.17 | -1.39 | 83.53 | 83.71 | 82.08 | 2232600 |
| 1776897000 | 84.04 | 1.67 | 2.03 | 83.1 | 84.1 | 82.92 | 1601208 |
| 1776810600 | 82.37 | -0.52 | -0.62 | 83.17 | 83.32 | 82.17 | 1628616 |
| 1776724200 | 82.886001 | -0.3 | -0.36 | 83.030001 | 83.136001 | 82.271761 | 1411295 |
| 1776465000 | 83.184001 | 1.18 | 1.44 | 82.742001 | 83.399981 | 82.586001 | 1936420 |
| 1776378600 | 82.006001 | 0.2 | 0.25 | 82.108001 | 82.224001 | 81.350001 | 1681075 |
| 1776292200 | 81.802001 | 1.55 | 1.93 | 80.548001 | 81.848001 | 80.460001 | 2888890 |
| 1776205800 | 80.250001 | 1.57 | 2.00 | 79.162001 | 80.268001 | 79.157001 | 1985590 |
| 1776119400 | 78.680001 | 1.16 | 1.49 | 77.376001 | 78.729401 | 77.253601 | 1624675 |
| 1775860200 | 77.522001 | 0.29 | 0.37 | 77.468001 | 77.850001 | 77.298001 | 1803545 |
| 1775773800 | 77.234001 | 0.48 | 0.62 | 76.824001 | 77.288001 | 76.194001 | 1412520 |
| 1775687400 | 76.756001 | 1.94 | 2.59 | 77.475001 | 77.708001 | 76.420001 | 2291590 |
| 1775601000 | 74.820001 | 0.12 | 0.16 | 74.438001 | 74.856001 | 73.314001 | 2364185 |
| 1775514600 | 74.702001 | 0.33 | 0.45 | 74.454001 | 74.904001 | 74.240001 | 1895110 |
| 1775169000 | 74.368001 | 0.02 | 0.03 | 73.104001 | 74.520001 | 72.724001 | 2426060 |
| 1775082600 | 74.346001 | 0.86 | 1.17 | 74.138001 | 74.874001 | 73.850001 | 2077400 |
| 1774996200 | 73.488001 | 2.79 | 3.95 | 71.596001 | 73.676001 | 71.564201 | 2246150 |
| 1774909800 | 70.698001 | -0.37 | -0.52 | 71.684001 | 71.746001 | 70.321001 | 2386960 |
| 1774650600 | 71.066001 | -1.75 | -2.40 | 72.324001 | 72.328001 | 70.918261 | 2316475 |
| 1774564200 | 72.816001 | -1.93 | -2.58 | 74.066001 | 74.348001 | 72.802001 | 1758365 |
| 1774477800 | 74.744001 | 0.48 | 0.64 | 75.048001 | 75.425001 | 74.562001 | 1475850 |
| 1774391400 | 74.268001 | -0.97 | -1.29 | 74.728001 | 74.895981 | 74.160001 | 1712235 |
| 1774305000 | 75.236001 | 1.11 | 1.50 | 75.244001 | 76.040001 | 74.962001 | 3175260 |
| 1774045800 | 74.126001 | -1.32 | -1.75 | 75.234001 | 75.234001 | 73.614001 | 2832270 |
| 1773959400 | 75.446001 | -0.28 | -0.37 | 75.132001 | 75.794001 | 74.804401 | 3422605 |
| 1773873000 | 75.724001 | -1.15 | -1.49 | 76.592001 | 76.831921 | 75.698001 | 1683845 |
| 1773786600 | 76.870001 | 0.14 | 0.19 | 77.012001 | 77.382021 | 76.700001 | 1370420 |
| 1773700200 | 76.728001 | 0.91 | 1.20 | 76.518001 | 77.218001 | 76.427601 | 1693285 |
| 1773441000 | 75.816001 | -0.87 | -1.13 | 76.952001 | 77.339001 | 75.684001 | 3079120 |
| 1773354600 | 76.682001 | -1.37 | -1.76 | 77.536001 | 77.646001 | 76.682001 | 3152920 |
| 1773268200 | 78.054001 | 0.07 | 0.09 | 78.228001 | 78.760001 | 77.648001 | 1373990 |
| 1773181800 | 77.982001 | -0.11 | -0.14 | 78.080001 | 78.608001 | 77.610001 | 3877805 |
| 1773095400 | 78.094001 | 0.98 | 1.27 | 76.358001 | 78.270001 | 76.082001 | 4677045 |
| 1772839800 | 77.112001 | -0.98 | -1.25 | 77.194001 | 77.816001 | 76.880001 | 2681370 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
