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 | -0.245 | -0.326405542233 | 75.06 | 75.1 | 74.67 | 37779 | 74.89085545 | SP |
| 4 | -0.265 | -0.352956846031 | 75.08 | 75.495 | 74.27 | 43307 | 74.90533574 | SP |
| 12 | -1.185 | -1.55921052632 | 76 | 76.26 | 74.27 | 28662 | 75.23295977 | SP |
| 26 | -1.495 | -1.95911413969 | 76.31 | 77.44 | 74.27 | 24484 | 75.7053357 | SP |
| 52 | 74.762 | 141060.377358 | 0.053 | 83.2 | 0.053 | 18257 | 75.91896014 | SP |
| 156 | 74.762 | 141060.377358 | 0.053 | 83.2 | 0.053 | 6086 | 75.91896014 | SP |
| 260 | 74.762 | 141060.377358 | 0.053 | 83.2 | 0.053 | 3637 | 75.91896014 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780957800 | 74.68 | -0.04 | -0.05 | 74.86 | 74.86 | 74.67 | 38255 |
| 1780698600 | 74.7182 | -0.29 | -0.39 | 74.78 | 74.8 | 74.7182 | 20943 |
| 1780612200 | 75.01 | 0.09 | 0.11 | 75.07 | 75.07 | 74.97 | 24611 |
| 1780525800 | 74.925 | -0.13 | -0.17 | 74.89 | 74.98 | 74.86 | 63794 |
| 1780439400 | 75.05 | 0.01 | 0.01 | 75.06 | 75.1 | 75.01 | 41294 |
| 1780353000 | 75.04 | -0.22 | -0.29 | 75.34 | 75.34 | 74.78 | 56396 |
| 1780093800 | 75.26 | 0.07 | 0.09 | 75.27 | 75.3399 | 75.21 | 39135 |
| 1780007400 | 75.19 | 0.13 | 0.17 | 75.11 | 75.495 | 75.06 | 23855 |
| 1779921000 | 75.065 | 0.05 | 0.06 | 75.09 | 75.17 | 75.065 | 169618 |
| 1779834600 | 75.02 | 0.21 | 0.28 | 75.06 | 75.17 | 74.96 | 40625 |
| 1779489000 | 74.8124 | 0.08 | 0.11 | 74.97 | 74.97 | 74.67 | 23799 |
| 1779402600 | 74.7309 | 0.02 | 0.03 | 74.63 | 75.1499 | 74.46 | 35784 |
| 1779316200 | 74.71 | 0.34 | 0.46 | 74.38 | 74.7499 | 74.3799 | 36294 |
| 1779229800 | 74.37 | -0.2 | -0.27 | 74.33 | 74.42 | 74.27 | 47743 |
| 1779143400 | 74.57 | 0.02 | 0.03 | 74.65 | 74.65 | 74.495 | 28510 |
| 1778884200 | 74.55 | -0.43 | -0.57 | 74.63 | 74.665 | 74.53 | 42310 |
| 1778797800 | 74.98 | -0.03 | -0.04 | 75.13 | 75.19 | 74.98 | 41044 |
| 1778711400 | 75.01 | -0.01 | -0.01 | 75 | 75.0551 | 74.93 | 23532 |
| 1778625000 | 75.02 | -0.2 | -0.27 | 75.08 | 75.08 | 75.01 | 25284 |
| 1778538600 | 75.22 | -0.19 | -0.25 | 75.35 | 75.37 | 75.2149 | 28014 |
| 1778279400 | 75.4063 | 0.14 | 0.18 | 75.44 | 75.47 | 75.4 | 10456 |
| 1778193000 | 75.27 | -0.15 | -0.20 | 75.5 | 75.52 | 75.2367 | 25008 |
| 1778106600 | 75.42 | 0.28 | 0.37 | 75.37 | 75.45 | 75.37 | 24134 |
| 1778020200 | 75.1422 | 0.09 | 0.12 | 75.13 | 75.18 | 75.0862 | 24702 |
| 1777933800 | 75.05 | -0.19 | -0.26 | 75.19 | 75.19 | 74.9401 | 27325 |
| 1777674600 | 75.2443 | -0.12 | -0.15 | 75.26 | 75.38 | 75.18 | 14148 |
| 1777588200 | 75.36 | 0.01 | 0.02 | 75.44 | 75.455 | 75.35 | 46238 |
| 1777501800 | 75.3484 | -0.26 | -0.35 | 75.47 | 75.49 | 75.29 | 18140 |
| 1777415400 | 75.61 | -0.1 | -0.13 | 75.57 | 75.61 | 75.53 | 17053 |
| 1777329000 | 75.71 | -0.08 | -0.10 | 75.8 | 75.8 | 75.65 | 14690 |
| 1777069800 | 75.785 | 0.11 | 0.14 | 75.73 | 75.79 | 75.61 | 17721 |
| 1776983400 | 75.679 | -0.1 | -0.13 | 75.82 | 75.83 | 75.64 | 20160 |
| 1776897000 | 75.78 | 0.03 | 0.05 | 75.91 | 75.91 | 75.73 | 22635 |
| 1776810600 | 75.7456 | -0.21 | -0.28 | 75.85 | 75.88 | 75.74 | 16998 |
| 1776724200 | 75.9549 | -0.02 | -0.02 | 76.09 | 76.09 | 75.89 | 25771 |
| 1776465000 | 75.97 | 0.29 | 0.38 | 76.12 | 76.12 | 75.8913 | 13631 |
| 1776378600 | 75.6803 | -0.11 | -0.14 | 75.81 | 75.81 | 75.66 | 25487 |
| 1776292200 | 75.7886 | -0.13 | -0.17 | 75.83 | 75.83 | 75.7047 | 14621 |
| 1776205800 | 75.92 | 0.16 | 0.21 | 75.76 | 75.9399 | 75.72 | 12718 |
| 1776119400 | 75.76 | 0.12 | 0.16 | 75.56 | 75.77 | 75.53 | 15331 |
| 1775860200 | 75.64 | -0.06 | -0.08 | 75.66 | 75.7099 | 75.592 | 11421 |
| 1775773800 | 75.7 | -0.01 | -0.01 | 75.63 | 75.83 | 75.58 | 16668 |
| 1775687400 | 75.705 | 0.12 | 0.16 | 76.01 | 76.01 | 75.66 | 15791 |
| 1775601000 | 75.587 | 0.07 | 0.10 | 75.44 | 75.587 | 75.3401 | 12238 |
| 1775514600 | 75.515 | -0.04 | -0.05 | 75.83 | 76.26 | 75.09 | 44007 |
| 1775169000 | 75.55 | 0.12 | 0.16 | 75.7 | 76.12 | 75.34 | 75747 |
| 1775082600 | 75.4265 | -0.31 | -0.41 | 75.42 | 75.5499 | 75.375 | 22610 |
| 1774996200 | 75.74 | 0.15 | 0.20 | 75.68 | 75.84 | 75.655 | 22470 |
| 1774909800 | 75.5919 | 0.32 | 0.42 | 75.51 | 75.7 | 75.48 | 57779 |
| 1774650600 | 75.2766 | 0.03 | 0.04 | 75.19 | 75.3799 | 75.11 | 16436 |
| 1774564200 | 75.25 | -0.35 | -0.47 | 75.5 | 75.5 | 75.2281 | 15326 |
| 1774477800 | 75.6033 | 0.27 | 0.36 | 75.67 | 75.67 | 75.55 | 15476 |
| 1774391400 | 75.33 | -0.26 | -0.34 | 75.28 | 75.45 | 75.255 | 7702 |
| 1774305000 | 75.59 | 0.24 | 0.32 | 75.48 | 75.6593 | 75.39 | 12784 |
| 1774045800 | 75.35 | -0.51 | -0.67 | 75.66 | 75.66 | 75.29 | 13759 |
| 1773959400 | 75.86 | 0.07 | 0.09 | 75.75 | 75.89 | 75.71 | 13252 |
| 1773873000 | 75.79 | -0.33 | -0.43 | 76.07 | 76.07 | 75.79 | 9720 |
| 1773786600 | 76.12 | 0.14 | 0.18 | 76 | 76.1295 | 76 | 21404 |
| 1773700200 | 75.985 | 0.28 | 0.36 | 76.04 | 76.04 | 75.9201 | 11307 |
| 1773441000 | 75.71 | -0.09 | -0.12 | 75.86 | 75.93 | 75.7001 | 19984 |
| 1773354600 | 75.8 | -0.21 | -0.28 | 75.96 | 75.965 | 75.765 | 10412 |
| 1773268200 | 76.01 | -0.27 | -0.35 | 76.23 | 76.23 | 76.01 | 6092 |
| 1773181800 | 76.28 | -0.24 | -0.32 | 76.53 | 76.53 | 76.28 | 5327 |
| 1773095400 | 76.5236 | 0.21 | 0.28 | 76.19 | 76.525 | 76.19 | 15213 |
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。
