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 | 4.49 | 5.00557413601 | 89.7 | 94.19 | 89.5625 | 102581 | 92.14837636 | CS |
| 4 | 7.67 | 8.8650023116 | 86.52 | 94.19 | 83.42 | 83965 | 89.30056527 | CS |
| 12 | 14.08 | 17.5758332293 | 80.11 | 94.19 | 79.99 | 68267 | 86.37410867 | CS |
| 26 | 20.06 | 27.0605692702 | 74.13 | 94.19 | 71.52 | 66225 | 82.17851602 | CS |
| 52 | 32.18 | 51.8948556684 | 62.01 | 94.19 | 61.21 | 56672 | 76.24769706 | CS |
| 156 | 37.89 | 67.3001776199 | 56.3 | 94.19 | 42.71 | 51879 | 64.25677167 | CS |
| 260 | 13.92 | 17.3414725302 | 80.27 | 94.19 | 42.71 | 45020 | 67.27240613 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513000 | 94.19 | 0.89 | 0.95 | 93.49 | 94.33 | 92.55 | 289546 |
| 1782426600 | 93.3 | 0.36 | 0.39 | 93.4 | 94.055 | 92.7 | 95050 |
| 1782340200 | 92.94 | 1.02 | 1.11 | 91.92 | 93.26 | 91.65 | 110778 |
| 1782253800 | 91.92 | 1.62 | 1.79 | 90.39 | 92.3225 | 89.5625 | 111623 |
| 1782167400 | 90.3 | 1 | 1.12 | 89.7 | 90.88 | 89.7 | 92873 |
| 1781821800 | 89.3 | 1.37 | 1.56 | 88.66 | 90.16 | 88.15 | 198833 |
| 1781735400 | 87.93 | -2.44 | -2.70 | 89.94 | 90.75 | 86.95 | 106074 |
| 1781649000 | 90.37 | -0.21 | -0.23 | 90.52 | 91.89 | 89.935 | 58664 |
| 1781562600 | 90.58 | -1.44 | -1.56 | 92 | 93.02 | 90.19 | 62385 |
| 1781303400 | 92.02 | 0.83 | 0.91 | 91.6 | 92.18 | 91.15 | 55508 |
| 1781217000 | 91.19 | 0.96 | 1.06 | 91.07 | 91.6 | 89.67 | 52121 |
| 1781130600 | 90.23 | 0.75 | 0.84 | 90 | 91 | 88.875 | 86340 |
| 1781044200 | 89.48 | 1.56 | 1.77 | 88.62 | 90.25 | 88.62 | 61324 |
| 1780957800 | 87.92 | 0.51 | 0.58 | 87.86 | 89 | 87.4689 | 50739 |
| 1780698600 | 87.41 | 0.69 | 0.80 | 86.68 | 88.18 | 85.61 | 111089 |
| 1780612200 | 86.72 | 3.22 | 3.86 | 84.75 | 86.85 | 83.62 | 81990 |
| 1780525800 | 83.5 | -2.59 | -3.01 | 85.74 | 85.89 | 83.42 | 49642 |
| 1780439400 | 86.09 | 0.94 | 1.10 | 84.3 | 86.75 | 84.3 | 76947 |
| 1780353000 | 85.15 | -1 | -1.16 | 85.53 | 85.53 | 83.97 | 59472 |
| 1780093800 | 86.15 | -0.37 | -0.43 | 86.52 | 86.91 | 85.83 | 73885 |
| 1780007400 | 86.52 | -0.49 | -0.56 | 86.37 | 86.84 | 85.65 | 38976 |
| 1779921000 | 87.01 | -0.24 | -0.28 | 87.4 | 87.9 | 86.11 | 46828 |
| 1779834600 | 87.25 | 1.45 | 1.69 | 85.95 | 87.62 | 85.81 | 97535 |
| 1779489000 | 85.8 | -0.32 | -0.37 | 85.92 | 86.41 | 85.22 | 61668 |
| 1779402600 | 86.12 | 0.66 | 0.77 | 84.77 | 86.12 | 83.305 | 50013 |
| 1779316200 | 85.46 | 2.3 | 2.77 | 83.78 | 85.76 | 83.46 | 56928 |
| 1779229800 | 83.16 | -1.02 | -1.21 | 83.35 | 83.87 | 82.83 | 42785 |
| 1779143400 | 84.18 | 2.12 | 2.58 | 82.26 | 84.27 | 81.78 | 41488 |
| 1778884200 | 82.06 | -1.13 | -1.36 | 82.25 | 83.41 | 81.465 | 67661 |
| 1778797800 | 83.19 | 0.42 | 0.51 | 82.96 | 84.2099 | 82.71 | 46745 |
| 1778711400 | 82.77 | -0.88 | -1.05 | 83.5 | 83.85 | 82.37 | 52087 |
| 1778625000 | 83.65 | -0.11 | -0.13 | 83.56 | 83.78 | 81.73 | 56840 |
| 1778538600 | 83.76 | -2.01 | -2.34 | 85.87 | 85.99 | 83.48 | 32798 |
| 1778279400 | 85.77 | 0.02 | 0.02 | 85.01 | 86.22 | 83.97 | 59009 |
| 1778193000 | 85.75 | -0.07 | -0.08 | 85.63 | 86.45 | 85.3083 | 41726 |
| 1778106600 | 85.82 | 0.84 | 0.99 | 85.51 | 86.365 | 84.86 | 51763 |
| 1778020200 | 84.98 | 1.93 | 2.32 | 83.6 | 85.205 | 82.7801 | 53890 |
| 1777933800 | 83.05 | -1.5 | -1.77 | 84.16 | 84.53 | 82.8 | 37149 |
| 1777674600 | 84.55 | 0.28 | 0.33 | 84.15 | 85.08 | 83.0001 | 43247 |
| 1777588200 | 84.27 | 0.66 | 0.79 | 83.09 | 84.605 | 82.75 | 85858 |
| 1777501800 | 83.61 | -1.96 | -2.29 | 84.97 | 85.285 | 83.21 | 74779 |
| 1777415400 | 85.57 | 1.38 | 1.64 | 84.89 | 86.66 | 84.08 | 61083 |
| 1777329000 | 84.19 | 1.86 | 2.26 | 82.85 | 84.99 | 82.15 | 51065 |
| 1777069800 | 82.33 | -2.39 | -2.82 | 80.72 | 84.3 | 80.72 | 89450 |
| 1776983400 | 84.72 | 1.08 | 1.29 | 83.76 | 84.72 | 83.15 | 52790 |
| 1776897000 | 83.64 | 0.31 | 0.37 | 83.32 | 84.34 | 82.5 | 78201 |
| 1776810600 | 83.33 | -1.92 | -2.25 | 84.92 | 85.25 | 83.12 | 80152 |
| 1776724200 | 85.25 | -0.43 | -0.50 | 85.02 | 86.3 | 85 | 53279 |
| 1776465000 | 85.68 | 2.16 | 2.59 | 84.69 | 86.76 | 84.06 | 82220 |
| 1776378600 | 83.52 | -0.24 | -0.29 | 83.35 | 83.735 | 82.93 | 52639 |
| 1776292200 | 83.76 | -0.56 | -0.66 | 84.14 | 84.72 | 83.03 | 51872 |
| 1776205800 | 84.32 | -0.82 | -0.96 | 84.66 | 85.23 | 84.05 | 52815 |
| 1776119400 | 85.14 | 0.84 | 1.00 | 84 | 85.27 | 83.445 | 52906 |
| 1775860200 | 84.3 | -1.22 | -1.43 | 85.61 | 85.61 | 83.65 | 54153 |
| 1775773800 | 85.52 | 1.32 | 1.57 | 83.34 | 86.37 | 82.64 | 68565 |
| 1775687400 | 84.2 | 3.19 | 3.94 | 83.47 | 84.36 | 83.2878 | 147326 |
| 1775601000 | 81.01 | 0.32 | 0.40 | 80.11 | 81.355 | 79.99 | 74788 |
| 1775514600 | 80.69 | 0.32 | 0.40 | 80.11 | 81.34 | 80 | 52808 |
| 1775169000 | 80.37 | 1.29 | 1.63 | 78.49 | 80.44 | 78.3 | 37553 |
| 1775082600 | 79.08 | 0.24 | 0.30 | 78.86 | 80.38 | 77.93 | 59038 |
| 1774996200 | 78.84 | 1.88 | 2.44 | 77.98 | 79.05 | 77.075 | 67278 |
| 1774909800 | 76.96 | 0.5 | 0.65 | 77.07 | 77.66 | 76.0301 | 71747 |
| 1774650600 | 76.46 | -0.72 | -0.93 | 77.09 | 77.6 | 75.785 | 56510 |
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。
