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 | -0.85 | -1.18022771452 | 72.02 | 72.32 | 71.17 | 9116348 | 71.87759934 | SP |
| 4 | 0.75 | 1.06503834138 | 70.42 | 72.32 | 68.66 | 9716200 | 70.77302017 | SP |
| 12 | 6.3 | 9.71173115462 | 64.87 | 72.32 | 61.68 | 13172456 | 67.10368235 | SP |
| 26 | 8.96 | 14.4028291271 | 62.21 | 72.32 | 61.67 | 17003244 | 66.15221084 | SP |
| 52 | 14.83 | 26.3223287185 | 56.34 | 72.32 | 54.63 | 14554937 | 63.08080564 | SP |
| 156 | 25.25 | 54.9869337979 | 45.92 | 72.32 | 41.48 | 11962145 | 54.53327239 | SP |
| 260 | 18.02 | 33.9040451552 | 53.15 | 72.32 | 35.425 | 12969615 | 50.29974623 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612200 | 71.84 | 0.17 | 0.24 | 71.505 | 71.97 | 71.39 | 7339725 |
| 1780525800 | 71.67 | -0.65 | -0.90 | 72.03 | 72.1 | 71.565 | 8239452 |
| 1780439400 | 72.32 | 0.45 | 0.63 | 71.88 | 72.32 | 71.8 | 7565767 |
| 1780353000 | 71.87 | 0.1 | 0.14 | 71.55 | 72.215 | 71.2401 | 10535578 |
| 1780093800 | 71.77 | 0.11 | 0.15 | 72.02 | 72.225 | 71.7 | 11901219 |
| 1780007400 | 71.66 | 0.25 | 0.35 | 71.05 | 71.84 | 70.875 | 8373491 |
| 1779921000 | 71.41 | -0.37 | -0.52 | 71.71 | 71.775 | 71.2001 | 8583702 |
| 1779834600 | 71.78 | 1.32 | 1.87 | 71.61 | 71.88 | 71.475 | 8770583 |
| 1779489000 | 70.46 | -0.23 | -0.33 | 70.67 | 70.84 | 70.38 | 8712395 |
| 1779402600 | 70.69 | 0.49 | 0.70 | 69.82 | 70.925 | 69.6286 | 13460271 |
| 1779316200 | 70.2 | 1.21 | 1.75 | 69.06 | 70.33 | 69.02 | 9114764 |
| 1779229800 | 68.99 | -0.53 | -0.76 | 68.92 | 69.46 | 68.66 | 11695856 |
| 1779143400 | 69.52 | 0.44 | 0.64 | 69.73 | 69.7925 | 68.905 | 12285383 |
| 1778884200 | 69.08 | -1.48 | -2.10 | 69.26 | 69.35 | 68.885 | 9975220 |
| 1778797800 | 70.56 | -0.07 | -0.10 | 70.69 | 70.785 | 70.455 | 10074622 |
| 1778711400 | 70.63 | 0.66 | 0.94 | 70.17 | 70.645 | 70 | 9964574 |
| 1778625000 | 69.97 | -0.85 | -1.20 | 70 | 70.11 | 69.36 | 9072045 |
| 1778538600 | 70.82 | -0.01 | -0.01 | 70.81 | 71 | 70.715 | 9471234 |
| 1778279400 | 70.83 | 1.16 | 1.66 | 70.42 | 70.835 | 70.39 | 9471921 |
| 1778193000 | 69.67 | -1.2 | -1.69 | 71.01 | 71.12 | 69.62 | 14928606 |
| 1778106600 | 70.87 | 1.89 | 2.74 | 70.59 | 70.94 | 70.47 | 9894587 |
| 1778020200 | 68.98 | 1.07 | 1.58 | 68.65 | 69.14 | 68.525 | 14931118 |
| 1777933800 | 67.91 | -0.81 | -1.18 | 68.48 | 68.72 | 67.71 | 15210518 |
| 1777674600 | 68.72 | -0.08 | -0.12 | 68.82 | 69.225 | 68.695 | 12753950 |
| 1777588200 | 68.8 | 1.72 | 2.56 | 68.04 | 68.94 | 67.895 | 13301853 |
| 1777501800 | 67.08 | -0.65 | -0.96 | 67.48 | 67.5399 | 66.79 | 10594696 |
| 1777415400 | 67.73 | -0.34 | -0.50 | 67.75 | 67.905 | 67.44 | 11371346 |
| 1777329000 | 68.07 | -0.07 | -0.10 | 68.31 | 68.435 | 67.9801 | 8318768 |
| 1777069800 | 68.14 | 0.45 | 0.66 | 67.93 | 68.24 | 67.685 | 9404666 |
| 1776983400 | 67.69 | -0.66 | -0.97 | 68.1 | 68.355 | 66.959999 | 18915028 |
| 1776897000 | 68.35 | 0.53 | 0.78 | 68.43 | 68.48 | 68.105 | 9559566 |
| 1776810600 | 67.82 | -1.51 | -2.18 | 68.96 | 69.045 | 67.74 | 11407953 |
| 1776724200 | 69.33 | -0.3 | -0.43 | 69.17 | 69.33 | 68.8 | 8846242 |
| 1776465000 | 69.63 | 1 | 1.46 | 69.73 | 70.17 | 69.48 | 15122201 |
| 1776378600 | 68.63 | -0.07 | -0.10 | 68.93 | 68.99 | 68.4301 | 7181085 |
| 1776292200 | 68.7 | -0.19 | -0.28 | 68.69 | 68.7584 | 68.445 | 8521123 |
| 1776205800 | 68.89 | 0.68 | 1.00 | 68.58 | 68.9699 | 68.48 | 8837954 |
| 1776119400 | 68.21 | 0.47 | 0.69 | 67.08 | 68.24 | 67.035 | 17885950 |
| 1775860200 | 67.74 | 0.19 | 0.28 | 67.97 | 68.04 | 67.44 | 10727277 |
| 1775773800 | 67.55 | -0.27 | -0.40 | 67.09 | 67.8799 | 66.845 | 12117144 |
| 1775687400 | 67.82 | 2.73 | 4.19 | 68.09 | 68.09 | 67.3 | 12775230 |
| 1775601000 | 65.09 | -0.03 | -0.05 | 64.68 | 65.165 | 64.004999 | 14643054 |
| 1775514600 | 65.12 | 0.48 | 0.74 | 64.825 | 65.245 | 64.769999 | 14420448 |
| 1775169000 | 64.64 | -0.5 | -0.77 | 63.51 | 64.959999 | 63.45 | 15621001 |
| 1775082600 | 65.14 | 1.06 | 1.65 | 64.97 | 65.59 | 64.8 | 22527049 |
| 1774996200 | 64.08 | 2.05 | 3.30 | 62.8 | 64.11 | 62.57 | 20632878 |
| 1774909800 | 62.03 | -0.02 | -0.03 | 62.6 | 62.68 | 61.725 | 13376944 |
| 1774650600 | 62.05 | -0.43 | -0.69 | 62.21 | 62.72 | 61.825 | 23403485 |
| 1774564200 | 62.48 | -1.49 | -2.33 | 63.16 | 63.66 | 62.47 | 13492325 |
| 1774477800 | 63.97 | 0.82 | 1.30 | 64.2 | 64.33 | 63.62 | 12554531 |
| 1774391400 | 63.15 | -0.51 | -0.80 | 62.74 | 63.54 | 62.565 | 21371194 |
| 1774305000 | 63.66 | 1.62 | 2.61 | 63.35 | 64.405 | 62.995 | 29702940 |
| 1774045800 | 62.04 | -2.12 | -3.30 | 63.8 | 63.8 | 61.68 | 23551743 |
| 1773959400 | 64.16 | -0.12 | -0.19 | 63.12 | 64.535 | 63.015 | 28759023 |
| 1773873000 | 64.28 | -1.13 | -1.73 | 65.11 | 65.23 | 64.230099 | 14598770 |
| 1773786600 | 65.41 | 0.22 | 0.34 | 65.69 | 65.815 | 65.31 | 16694108 |
| 1773700200 | 65.19 | 1.37 | 2.15 | 64.819999 | 65.376 | 64.709999 | 16657899 |
| 1773441000 | 63.82 | -0.75 | -1.16 | 64.87 | 65.105 | 63.72 | 14780415 |
| 1773354600 | 64.569999 | -1.29 | -1.96 | 65.2 | 65.2 | 64.319999 | 22397168 |
| 1773268200 | 65.86 | -0.11 | -0.17 | 65.7 | 66.1299 | 65.3615 | 15590814 |
| 1773181800 | 65.97 | 0.06 | 0.09 | 66.319999 | 67.155 | 65.8801 | 24944001 |
| 1773095400 | 65.91 | 0.63 | 0.97 | 64.275 | 66.125 | 63.7 | 36819535 |
| 1772839800 | 65.28 | -0.51 | -0.78 | 64.635 | 65.595 | 64.41 | 18827886 |
| 1772753400 | 65.79 | -1.59 | -2.36 | 66.33 | 66.68 | 65.105 | 22640534 |
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。
