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 | 1.061 | 31.3905325444 | 3.38 | 4.63 | 3.17 | 699822642 | 3.74997273 | SP |
| 4 | -1.129 | -20.2692998205 | 5.57 | 7.11 | 3.17 | 768667282 | 4.76571882 | SP |
| 12 | -22.319 | -83.4043348281 | 26.76 | 26.76 | 3.17 | 424706781 | 6.84850209 | SP |
| 26 | 1.531 | 52.6116838488 | 2.91 | 49.76 | 1.57 | 408028302 | 5.37573798 | SP |
| 52 | -3.629 | -44.9690210657 | 8.07 | 49.76 | 1.57 | 323463634 | 5.19516354 | SP |
| 156 | -5.299 | -54.4045174538 | 9.74 | 53.43 | 1.57 | 155223844 | 7.72498361 | SP |
| 260 | -2.759 | -38.3194444444 | 7.2 | 89.59 | 1.57 | 104270927 | 8.96811842 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031400 | 45.099999 | 6.5 | 16.84 | 38.4 | 47.4 | 37.1 | 92460280 |
| 1782945000 | 38.6 | 6.2 | 19.14 | 35.903 | 38.9 | 35.099999 | 68460736 |
| 1782858600 | 32.4 | -4.8 | -12.90 | 36.6 | 36.8 | 31.7 | 57715188 |
| 1782772200 | 37.2 | -5.2 | -12.26 | 41.597 | 46.3 | 37 | 77291480 |
| 1782513000 | 42.4 | 6.1 | 16.80 | 40.35 | 42.5 | 39.5 | 68502520 |
| 1782426600 | 36.3 | -4.5 | -11.03 | 33.8 | 41.5 | 33.7 | 77941392 |
| 1782340200 | 40.8 | 0.4 | 0.99 | 40 | 43.9 | 39.2 | 81317064 |
| 1782253800 | 40.4 | 7.4 | 22.42 | 39.9 | 41.3 | 38 | 87569344 |
| 1782167400 | 33 | -2.9 | -8.08 | 33.299999 | 34.9 | 32.9 | 46809832 |
| 1781821800 | 35.9 | -8.7 | -19.51 | 38.55 | 38.65 | 34.5 | 70583272 |
| 1781735400 | 44.6 | -1.7 | -3.67 | 41.7 | 44.6 | 39.2 | 65297836 |
| 1781649000 | 46.3 | 6.8 | 17.22 | 40.25 | 46.5 | 39.1 | 61162440 |
| 1781562600 | 39.5 | -7.7 | -16.31 | 40.7 | 41.7 | 39.1 | 46174808 |
| 1781303400 | 47.199999 | -2.5 | -5.03 | 50.099999 | 51.5 | 45.4 | 63161408 |
| 1781217000 | 49.699999 | -16 | -24.35 | 61 | 61 | 49 | 89917448 |
| 1781130600 | 65.7 | 6.4 | 10.79 | 62.4 | 66.5 | 56 | 118730216 |
| 1781044200 | 59.3 | 2.4 | 4.22 | 52.5 | 71.1 | 51.4 | 137811424 |
| 1780957800 | 56.9 | -11.5 | -16.81 | 57.1 | 60.5 | 52.699999 | 80092120 |
| 1780698600 | 68.4 | 16.4 | 31.54 | 58.55 | 68.5 | 57.9 | 96190656 |
| 1780612200 | 52 | 2.9 | 5.91 | 55.7 | 58.099999 | 50 | 65738664 |
| 1780525800 | 49.1 | -2.6 | -5.03 | 48.8 | 53.5 | 48.2 | 61504152 |
| 1780439400 | 51.7 | -10.9 | -17.41 | 58 | 59.3 | 51.5 | 46777368 |
| 1780353000 | 62.599999 | -0.7 | -1.11 | 65.5 | 67.4 | 60.5 | 32828454 |
| 1780093800 | 63.3 | 0.2 | 0.32 | 61.1 | 64.9 | 59.107 | 30639962 |
| 1780007400 | 63.099999 | -2.2 | -3.37 | 64.9 | 68.3 | 61 | 35030552 |
| 1779921000 | 65.3 | 2.4 | 3.82 | 58.3 | 69.1 | 58.3 | 53265028 |
| 1779834600 | 62.9 | -14.4 | -18.63 | 69 | 69.5 | 61.9 | 39734220 |
| 1779489000 | 77.3 | -5.6 | -6.76 | 80 | 80.6 | 75 | 27931462 |
| 1779402600 | 82.899999 | -2.5 | -2.93 | 86.449999 | 87.8 | 82.1 | 25469396 |
| 1779316200 | 85.399999 | -13.9 | -14.00 | 93 | 93.5 | 85.1 | 27805754 |
| 1779229800 | 99.3 | -0.2 | -0.20 | 106.403 | 110.7 | 93.699999 | 53710912 |
| 1779143400 | 99.5 | 7.2 | 7.80 | 87.699999 | 104.7 | 86.8 | 40923440 |
| 1778884200 | 92.3 | 9.6 | 11.61 | 91.3 | 93.9 | 88 | 39946496 |
| 1778797800 | 82.699999 | -0.8 | -0.96 | 84.3 | 86.3 | 81.199999 | 25225254 |
| 1778711400 | 83.5 | -6 | -6.70 | 83.8 | 89.8 | 81.4 | 35216808 |
| 1778625000 | 89.5 | 7.5 | 9.15 | 87.449999 | 99.1 | 85.5 | 51521848 |
| 1778538600 | 82 | -6.5 | -7.34 | 86.5 | 87.699999 | 81.5 | 29801420 |
| 1778279400 | 88.5 | -17.5 | -16.51 | 98.6 | 99.7 | 88.4 | 31016080 |
| 1778193000 | 106 | 7.9 | 8.05 | 100.19999 | 108.8 | 99.7 | 28673308 |
| 1778106600 | 98.1 | -17 | -14.77 | 104.3 | 111.4 | 98 | 33072982 |
| 1778020200 | 115.1 | -17.5 | -13.20 | 125 | 125.85 | 112.1 | 20714510 |
| 1777933800 | 132.6 | 2.8 | 2.16 | 128 | 136.386 | 126.5 | 13475454 |
| 1777674600 | 129.8 | -3.2 | -2.41 | 136.1 | 138.899 | 128.69999 | 12371840 |
| 1777588200 | 133 | -11 | -7.64 | 138.4 | 144.9 | 132.5 | 19058742 |
| 1777501800 | 144 | -11.9 | -7.63 | 149.1 | 152.4 | 143.8 | 14750859 |
| 1777415400 | 155.9 | 15.6 | 11.12 | 157.1 | 162.69999 | 149.3 | 23674836 |
| 1777329000 | 140.29999 | 5.1 | 3.77 | 135.1 | 146.25 | 134.1 | 20436018 |
| 1777069800 | 135.19999 | -21.8 | -13.89 | 139.85 | 146.6 | 133 | 23121980 |
| 1776983400 | 157 | -11 | -6.55 | 163.44999 | 165.19999 | 150.6 | 19001760 |
| 1776897000 | 168 | -14 | -7.69 | 173.7 | 179.45 | 167.19999 | 10968078 |
| 1776810600 | 182 | -4.3 | -2.31 | 182.5 | 187.55 | 178.5 | 10027253 |
| 1776724200 | 186.3 | -2.4 | -1.27 | 186.35 | 194.1 | 184.4 | 7877072 |
| 1776465000 | 188.7 | -14.1 | -6.95 | 192.3 | 198 | 188.6 | 10136037 |
| 1776378600 | 202.8 | -6.6 | -3.15 | 211.3 | 215.599 | 200.7 | 8776973 |
| 1776292200 | 209.4 | -1.1 | -0.52 | 212.3 | 224.25 | 209 | 8054989 |
| 1776205800 | 210.5 | -13.7 | -6.11 | 216 | 223.4 | 210 | 6994813 |
| 1776119400 | 224.2 | -12.7 | -5.36 | 239.2 | 240.25 | 223.2 | 7444987 |
| 1775860200 | 236.9 | -15.1 | -5.99 | 243.8 | 244.2 | 230.05 | 8281026 |
| 1775773800 | 252 | -17.6 | -6.53 | 267.6 | 267.6 | 250.9 | 7569355 |
| 1775687400 | 269.6 | -64.7 | -19.35 | 277 | 293.09999 | 267.5 | 8572630 |
| 1775601000 | 334.3 | -11.2 | -3.24 | 348.2 | 362.55 | 334.3 | 5516662 |
| 1775514600 | 345.5 | -13.8 | -3.84 | 351.8 | 358.7 | 340.1 | 4091628 |
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。
