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 | -1.12 | -2.40912024091 | 46.49 | 46.7988 | 44.94 | 400 | 45.94212308 | SP |
| 4 | -6.63 | -12.75 | 52 | 52.577 | 44.94 | 347 | 48.28043828 | SP |
| 12 | -10.37 | -18.6042339433 | 55.74 | 58.796 | 44.94 | 392 | 51.87197358 | SP |
| 26 | -12.77 | -21.9642242862 | 58.14 | 65.8139 | 44.94 | 733 | 57.71518757 | SP |
| 52 | -0.7 | -1.51942695898 | 46.07 | 65.8139 | 44.94 | 745 | 55.73499053 | SP |
| 156 | -5.22 | -10.3182447124 | 50.59 | 65.8139 | 43 | 664 | 55.06064156 | SP |
| 260 | -5.22 | -10.3182447124 | 50.59 | 65.8139 | 43 | 664 | 55.06064156 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782340200 | 45.279 | 0.28 | 0.63 | 44.94 | 45.39 | 44.94 | 242 |
| 1782253800 | 44.9964 | -0.82 | -1.80 | 45.31 | 45.31 | 44.9964 | 235 |
| 1782167400 | 45.82 | -0.98 | -2.09 | 46.23 | 46.24 | 45.82 | 591 |
| 1781821800 | 46.7988 | 0.44 | 0.96 | 46.49 | 46.7988 | 46.49 | 531 |
| 1781735400 | 46.3559 | -1.24 | -2.60 | 47 | 47.0999 | 46.3559 | 1278 |
| 1781649000 | 47.5938 | -2.93 | -5.81 | 47.78 | 47.78 | 47.5938 | 209 |
| 1781562600 | 50.5279 | 1.41 | 2.87 | 50.26 | 50.5279 | 50.26 | 202 |
| 1781303400 | 49.1179 | 0.16 | 0.33 | 48.68 | 49.1179 | 48.68 | 263 |
| 1781217000 | 48.9565 | 0.43 | 0.89 | 48.19 | 48.9565 | 48.19 | 413 |
| 1781130600 | 48.524 | -0.81 | -1.64 | 49.08 | 49.25 | 48.524 | 146 |
| 1781044200 | 49.3333 | -0.6 | -1.20 | 49.65 | 50.03 | 49.3333 | 118 |
| 1780957800 | 49.9347 | 1.13 | 2.30 | 49.71 | 50.2 | 49.71 | 416 |
| 1780698600 | 48.8097 | -0.71 | -1.43 | 49.15 | 49.15 | 48.8097 | 92 |
| 1780612200 | 49.5179 | -0.12 | -0.24 | 49.26 | 49.5179 | 49.26 | 344 |
| 1780525800 | 49.6356 | -0.01 | -0.03 | 49.4 | 49.6356 | 49.4 | 267 |
| 1780439400 | 49.6484 | -0.6 | -1.19 | 49.03 | 49.6484 | 49.03 | 269 |
| 1780353000 | 50.2444 | -1.66 | -3.20 | 50.89 | 50.89 | 50.05 | 281 |
| 1780093800 | 51.9035 | -0.67 | -1.28 | 52.45 | 52.45 | 51.9035 | 261 |
| 1780007400 | 52.577 | 0.58 | 1.11 | 52 | 52.577 | 52 | 428 |
| 1779921000 | 52 | -0 | -0.00 | 51.63 | 52.12 | 51.63 | 350 |
| 1779834600 | 52.0023 | 0.37 | 0.71 | 52.06 | 52.16 | 52 | 270 |
| 1779489000 | 51.6363 | -0.09 | -0.18 | 51.31 | 51.81 | 51.31 | 238 |
| 1779402600 | 51.7271 | -0.01 | -0.03 | 51 | 51.87 | 51 | 562 |
| 1779316200 | 51.7413 | 1.1 | 2.16 | 50.64 | 51.7413 | 50.64 | 314 |
| 1779229800 | 50.6457 | -0.51 | -1.00 | 50.87 | 50.87 | 50.57 | 261 |
| 1779143400 | 51.1581 | -0.81 | -1.55 | 51.46 | 51.46 | 51.1581 | 404 |
| 1778884200 | 51.9634 | 0.25 | 0.48 | 52.42 | 52.42 | 51.9634 | 422 |
| 1778797800 | 51.7136 | 1.01 | 2.00 | 51.5 | 51.76 | 51.5 | 518 |
| 1778711400 | 50.6997 | 1.51 | 3.08 | 49.89 | 50.84 | 49.89 | 327 |
| 1778625000 | 49.1849 | -0.42 | -0.85 | 49 | 49.1849 | 48.93 | 298 |
| 1778538600 | 49.6072 | -0.84 | -1.66 | 49.75 | 49.75 | 49.46 | 415 |
| 1778279400 | 50.4439 | -0.54 | -1.05 | 50.4 | 50.51 | 50.23 | 376 |
| 1778193000 | 50.98 | -1.37 | -2.62 | 51.5 | 51.5 | 50.98 | 325 |
| 1778106600 | 52.3522 | 0.91 | 1.76 | 51.95 | 52.3522 | 51.95 | 813 |
| 1778020200 | 51.4451 | 0.66 | 1.30 | 50.93 | 51.4451 | 50.93 | 229 |
| 1777933800 | 50.7832 | -0.15 | -0.30 | 51.51 | 51.51 | 50.7832 | 235 |
| 1777674600 | 50.9354 | -0.8 | -1.55 | 51.68 | 51.68 | 50.9354 | 316 |
| 1777588200 | 51.7385 | -0.88 | -1.66 | 51.64 | 51.7385 | 51.3 | 623 |
| 1777501800 | 52.6139 | -0.21 | -0.40 | 53.08 | 53.08 | 52.57 | 1144 |
| 1777415400 | 52.8256 | 0.32 | 0.62 | 52.77 | 52.91 | 52.62 | 433 |
| 1777329000 | 52.5014 | -0.05 | -0.10 | 52.63 | 52.88 | 52.5014 | 422 |
| 1777069800 | 52.5516 | -1.05 | -1.97 | 52.83 | 52.83 | 52.5516 | 279 |
| 1776983400 | 53.6058 | -1.07 | -1.95 | 54 | 54 | 53.6058 | 482 |
| 1776897000 | 54.6708 | -0.95 | -1.71 | 54.65 | 54.75 | 54.56 | 1582 |
| 1776810600 | 55.6241 | -2.6 | -4.47 | 55.93 | 56.18 | 55.6 | 406 |
| 1776724200 | 58.2289 | -0.57 | -0.96 | 58.25 | 58.26 | 58.16 | 228 |
| 1776465000 | 58.796 | 1.04 | 1.80 | 58.74 | 58.796 | 58.7 | 191 |
| 1776378600 | 57.757 | -0.09 | -0.16 | 57.81 | 57.81 | 57.6 | 238 |
| 1776292200 | 57.8513 | 0.5 | 0.87 | 57.59 | 57.8513 | 57.59 | 245 |
| 1776205800 | 57.3531 | -0.11 | -0.20 | 56.95 | 57.49 | 56.95 | 806 |
| 1776119400 | 57.4678 | 0.24 | 0.41 | 56.655 | 57.4678 | 56.655 | 220 |
| 1775860200 | 57.2303 | -0.03 | -0.05 | 57.15 | 57.2303 | 57.1 | 230 |
| 1775773800 | 57.2583 | -0.88 | -1.52 | 56.7 | 57.2583 | 56.7 | 238 |
| 1775687400 | 58.1417 | 2.61 | 4.71 | 57.83 | 58.1417 | 57.83 | 25 |
| 1775601000 | 55.5289 | -0.25 | -0.44 | 55.5 | 55.5289 | 55.18 | 376 |
| 1775514600 | 55.7767 | -0.66 | -1.16 | 55.92 | 55.92 | 55.7767 | 656 |
| 1775169000 | 56.4326 | -0.42 | -0.74 | 55.74 | 56.4326 | 55.74 | 285 |
| 1775082600 | 56.8536 | 0.96 | 1.72 | 56.46 | 57.05 | 56.46 | 2045 |
| 1774996200 | 55.89 | 0.52 | 0.95 | 54.44 | 55.89 | 54.44 | 9535 |
| 1774909800 | 55.365 | -1.12 | -1.99 | 55.63 | 55.63 | 55.365 | 409 |
| 1774650600 | 56.4872 | -0.63 | -1.10 | 57.5 | 57.5 | 56.4872 | 131 |
| 1774564200 | 57.1177 | -0.23 | -0.41 | 57.2 | 57.75 | 57.1177 | 144 |
| 1774477800 | 57.3502 | 0.56 | 0.99 | 56.35 | 57.49 | 56.35 | 426 |
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。
