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 | 0.3756 | 0.466525897404 | 80.51 | 80.8856 | 79.13 | 2329666 | 80.09708875 | SP |
| 4 | 2.4806 | 3.16382883745 | 78.405 | 81.55 | 77.29 | 2439135 | 79.47271581 | SP |
| 12 | -204.3894 | -71.6464464114 | 285.275 | 308.5693 | 75.57 | 2118582 | 92.14290911 | SP |
| 26 | -213.4144 | -72.5159361196 | 294.3 | 308.5693 | 75.57 | 1448620 | 158.07144046 | SP |
| 52 | -197.4144 | -70.9358246497 | 278.3 | 308.5693 | 75.57 | 1040138 | 199.10425127 | SP |
| 156 | -131.4244 | -61.9021242523 | 212.31 | 308.5693 | 75.57 | 777296 | 224.3578441 | SP |
| 260 | -156.6044 | -65.9414712198 | 237.49 | 308.5693 | 75.57 | 784854 | 223.54321755 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782340200 | 80.12 | 0.35 | 0.44 | 79.88 | 80.63 | 79.725 | 2438584 |
| 1782253800 | 79.77 | -0.68 | -0.85 | 79.5 | 80.1808 | 79.13 | 2479402 |
| 1782167400 | 80.45 | 0.35 | 0.44 | 80.33 | 80.71 | 80.185 | 2120863 |
| 1781821800 | 80.1 | 0.56 | 0.70 | 80.51 | 80.555 | 79.93 | 2279816 |
| 1781735400 | 79.54 | -1.11 | -1.38 | 80.62 | 81.13 | 79.435 | 4291094 |
| 1781649000 | 80.65 | -0.16 | -0.20 | 81.1 | 81.55 | 80.595 | 1937237 |
| 1781562600 | 80.81 | 0.99 | 1.24 | 80.77 | 81.1649 | 80.71 | 2426892 |
| 1781303400 | 79.82 | 0.77 | 0.97 | 79.35 | 80.0192 | 78.975 | 2017733 |
| 1781217000 | 79.05 | 1.44 | 1.86 | 78.01 | 79.245 | 77.855 | 2892491 |
| 1781130600 | 77.61 | -1.22 | -1.55 | 78.55 | 79.035 | 77.585 | 2353697 |
| 1781044200 | 78.83 | 0.33 | 0.42 | 78.95 | 79.51 | 77.29 | 3253319 |
| 1780957800 | 78.5 | -0.03 | -0.04 | 78.92 | 79.11 | 78.44 | 1915707 |
| 1780698600 | 78.53 | -1.65 | -2.06 | 79.62 | 79.74 | 78.3 | 2234983 |
| 1780612200 | 80.18 | 0.63 | 0.79 | 79.59 | 80.27 | 79.5 | 2237084 |
| 1780525800 | 79.55 | -0.36 | -0.45 | 79.8 | 79.98 | 79.43 | 2164161 |
| 1780439400 | 79.91 | 0.72 | 0.91 | 79.31 | 79.9499 | 79.25 | 2357987 |
| 1780353000 | 79.19 | 0.23 | 0.29 | 78.56 | 79.465 | 78.52 | 2250699 |
| 1780093800 | 78.96 | 0.16 | 0.20 | 78.94 | 79.09 | 78.64 | 2164852 |
| 1780007400 | 78.8 | 0.43 | 0.55 | 78.405 | 79.08 | 78.21 | 2526967 |
| 1779921000 | 78.37 | -0.19 | -0.24 | 78.71 | 78.77 | 78.335 | 2059048 |
| 1779834600 | 78.56 | 0.48 | 0.61 | 78.59 | 78.9272 | 78.26 | 2174799 |
| 1779489000 | 78.08 | 0.67 | 0.87 | 77.85 | 78.255 | 77.78 | 2092753 |
| 1779402600 | 77.41 | 0.35 | 0.45 | 76.75 | 77.485 | 76.39 | 2946167 |
| 1779316200 | 77.06 | 0.86 | 1.13 | 76.41 | 77.165 | 76.01 | 5317488 |
| 1779229800 | 76.2 | -0.42 | -0.55 | 76.21 | 76.545 | 75.81 | 5533163 |
| 1779143400 | 76.62 | 0.09 | 0.12 | 76.59 | 76.943309 | 76.165 | 2568391 |
| 1778884200 | 76.53 | -0.99 | -1.28 | 76.89 | 77 | 76.48 | 2696310 |
| 1778797800 | 77.52 | 0.48 | 0.62 | 77.17 | 77.77 | 77.0951 | 2728915 |
| 1778711400 | 77.04 | -0.18 | -0.23 | 77.2 | 77.3 | 76.58 | 2548764 |
| 1778625000 | 77.22 | -0.25 | -0.32 | 77.3 | 77.3678 | 76.54 | 2725197 |
| 1778538600 | 77.47 | 0.32 | 0.41 | 77.35 | 77.565 | 77.195 | 2459014 |
| 1778279400 | 77.15 | -0.24 | -0.31 | 77.6 | 77.77 | 77.02 | 2174033 |
| 1778193000 | 77.39 | -0.81 | -1.04 | 78.23 | 78.39 | 77.15 | 3036542 |
| 1778106600 | 78.2 | 0.5 | 0.64 | 78.13 | 78.355 | 77.78 | 2239291 |
| 1778020200 | 77.7 | 0.62 | 0.80 | 77.48 | 77.885 | 77.26 | 2394899 |
| 1777933800 | 77.08 | -0.15 | -0.19 | 77.18 | 77.74 | 76.84 | 1946451 |
| 1777674600 | 77.23 | -0.08 | -0.10 | 77.54 | 77.635 | 77.22 | 1926015 |
| 1777588200 | 77.31 | 1.43 | 1.88 | 76.05 | 77.41 | 75.9808 | 2494449 |
| 1777501800 | 75.88 | -0.13 | -0.17 | 76.08 | 76.3299 | 75.57 | 2193421 |
| 1777415400 | 76.01 | -0.57 | -0.74 | 76.32 | 76.54 | 75.74 | 1866633 |
| 1777329000 | 76.58 | -0.15 | -0.20 | 76.67 | 76.97 | 76.42 | 2681644 |
| 1777069800 | 76.73 | -0.07 | -0.09 | 76.86 | 76.96 | 76.44 | 2235830 |
| 1776983400 | 76.8 | 0.2 | 0.26 | 76.66 | 77.0399 | 75.97 | 1849331 |
| 1776897000 | 76.6 | -0.05 | -0.07 | 77.33 | 77.33 | 76.35 | 1908686 |
| 1776810600 | 76.65 | -0.46 | -0.60 | 77.05 | 77.6374 | 76.4811 | 1902856 |
| 1776724200 | 77.11 | 0.34 | 0.44 | 76.6225 | 77.142325 | 76.505 | 1598864 |
| 1776465000 | 76.77 | 1.08 | 1.43 | 76.21 | 77.0725 | 76.11125 | 2805236 |
| 1776378600 | 75.69 | 0.21 | 0.28 | 75.5725 | 75.935 | 75.4535 | 2276684 |
| 1776292200 | 75.4775 | 0 | 0.00 | 75.5175 | 75.644 | 75.135 | 2101440 |
| 1776205800 | 75.4775 | 0.5 | 0.67 | 75.235 | 75.584975 | 74.96875 | 1884540 |
| 1776119400 | 74.9775 | 0.8 | 1.08 | 73.9625 | 75.01 | 73.791375 | 4213956 |
| 1775860200 | 74.175 | -0.39 | -0.52 | 74.6275 | 74.6275 | 74.06125 | 2335768 |
| 1775773800 | 74.56 | -0.05 | -0.07 | 74.38 | 74.83375 | 74.23375 | 2154848 |
| 1775687400 | 74.6125 | 1.84 | 2.53 | 74.4125 | 74.7125 | 74.125 | 2744256 |
| 1775601000 | 72.77 | -0.08 | -0.10 | 72.585 | 72.895 | 72.25875 | 2564112 |
| 1775514600 | 72.845 | 0.36 | 0.49 | 72.525 | 72.915 | 72.40125 | 2624624 |
| 1775169000 | 72.49 | 0.24 | 0.33 | 71.31875 | 72.87125 | 71.3 | 3557648 |
| 1775082600 | 72.25 | 0.45 | 0.63 | 72.17 | 72.5949 | 72.0347 | 3068460 |
| 1774996200 | 71.795 | 1.56 | 2.22 | 70.99 | 72.0075 | 70.545 | 4294640 |
| 1774909800 | 70.2325 | -0.47 | -0.66 | 71.345 | 71.4575 | 69.957525 | 4764316 |
| 1774650600 | 70.7025 | -1.13 | -1.57 | 71.3575 | 71.5025 | 70.54125 | 2953716 |
| 1774564200 | 71.8275 | -0.88 | -1.21 | 72.2325 | 72.872475 | 71.7602 | 2411564 |
| 1774477800 | 72.71 | 0.32 | 0.45 | 72.9925 | 73.25 | 72.2725 | 3997636 |
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。
