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 | -224.4 | -2.31779871096 | 9681.6 | 9686.7 | 9309.9 | 0 | 0 | IX |
| 4 | -1029 | -9.81289695028 | 10486.2 | 10770.4 | 9309.9 | 0 | 0 | IX |
| 12 | -2087.5 | -18.0818903913 | 11544.7 | 11544.7 | 9309.9 | 0 | 0 | IX |
| 26 | 1028.6 | 12.2036874451 | 8428.6 | 11636.4 | 8268.2 | 0 | 0 | IX |
| 52 | 782.1 | 9.01545803507 | 8675.1 | 11636.4 | 8012.3 | 0 | 0 | IX |
| 156 | -1370.6 | -12.6581577052 | 10827.8 | 12121.5 | 6388.9 | 0 | 0 | IX |
| 260 | 1406.1 | 17.4646942654 | 8051.1 | 12121.5 | 6388.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782886500 | 9522 | 34.4 | 0.36 | 9487.6 | 9522 | 9367.9 | 0 |
| 1782800100 | 9487.6 | 35.6 | 0.38 | 9452 | 9537.5 | 9370.7 | 0 |
| 1782713700 | 9452 | 64.3 | 0.68 | 9387.7 | 9452 | 9352.5 | 0 |
| 1782454500 | 9387.7 | 44.9 | 0.48 | 9342.8 | 9410.4 | 9338.5 | 0 |
| 1782368100 | 9342.8 | -237.9 | -2.48 | 9580.7 | 9580.7 | 9309.9 | 0 |
| 1782281700 | 9580.7 | -100.9 | -1.04 | 9681.6 | 9686.7 | 9518.5 | 0 |
| 1782195300 | 9681.6 | -67.5 | -0.69 | 9749.1 | 9749.1 | 9642.6 | 0 |
| 1782108900 | 9749.1 | -42.9 | -0.44 | 9792 | 9877.6 | 9688.4 | 0 |
| 1781849700 | 9792 | 47.6 | 0.49 | 9744.4 | 9854.4 | 9594.4 | 0 |
| 1781763300 | 9744.4 | -113.9 | -1.16 | 9858.3 | 9975.7 | 9743.2 | 0 |
| 1781676900 | 9858.3 | -228.2 | -2.26 | 10086.5 | 10086.5 | 9747.5 | 0 |
| 1781590500 | 10086.5 | 109.9 | 1.10 | 9976.6 | 10120 | 9960.9 | 0 |
| 1781504100 | 9976.6 | -589.9 | -5.58 | 10566.5 | 10566.5 | 9959.2 | 0 |
| 1781244900 | 10566.5 | -49 | -0.46 | 10615.5 | 10615.5 | 10399.6 | 0 |
| 1781158500 | 10615.5 | 153 | 1.46 | 10462.5 | 10683.8 | 10462.5 | 0 |
| 1781072100 | 10462.5 | -91.6 | -0.87 | 10554.1 | 10554.1 | 10435.8 | 0 |
| 1780985700 | 10554.1 | -20.3 | -0.19 | 10574.4 | 10628.4 | 10493.9 | 0 |
| 1780640100 | 10574.4 | -118.5 | -1.11 | 10692.9 | 10692.9 | 10518.4 | 0 |
| 1780553700 | 10692.9 | 40.1 | 0.38 | 10652.8 | 10770.4 | 10649.5 | 0 |
| 1780467300 | 10652.8 | 166.6 | 1.59 | 10486.2 | 10690.5 | 10486.2 | 0 |
| 1780380900 | 10486.2 | 37.1 | 0.36 | 10449.1 | 10565.4 | 10449.1 | 0 |
| 1780294500 | 10449.1 | 35.8 | 0.34 | 10413.3 | 10495.8 | 10248.4 | 0 |
| 1780035300 | 10413.3 | -14.6 | -0.14 | 10427.9 | 10427.9 | 10294.4 | 0 |
| 1779948900 | 10427.9 | -30.3 | -0.29 | 10458.2 | 10535.4 | 10288.2 | 0 |
| 1779862500 | 10458.2 | 44.9 | 0.43 | 10413.3 | 10468.7 | 10350.4 | 0 |
| 1779776100 | 10413.3 | -92.9 | -0.88 | 10506.2 | 10571 | 10338.1 | 0 |
| 1779689700 | 10506.2 | -260 | -2.41 | 10766.2 | 10766.2 | 10442.1 | 0 |
| 1779430500 | 10766.2 | 107.3 | 1.01 | 10658.9 | 10766.2 | 10588.2 | 0 |
| 1779344100 | 10658.9 | -102.5 | -0.95 | 10761.4 | 10761.4 | 10548.3 | 0 |
| 1779257700 | 10761.4 | 0.7 | 0.01 | 10760.7 | 10866.2 | 10745.8 | 0 |
| 1779171300 | 10760.7 | 55.8 | 0.52 | 10704.9 | 10794.5 | 10677.5 | 0 |
| 1779084900 | 10704.9 | 209.4 | 2.00 | 10495.5 | 10722.8 | 10495.5 | 0 |
| 1778825700 | 10495.5 | 223.7 | 2.18 | 10271.8 | 10495.5 | 10271.8 | 0 |
| 1778739300 | 10271.8 | -79.5 | -0.77 | 10351.3 | 10351.3 | 10201.8 | 0 |
| 1778652900 | 10351.3 | 25.8 | 0.25 | 10325.5 | 10433.1 | 10294.2 | 0 |
| 1778566500 | 10325.5 | -9.3 | -0.09 | 10334.8 | 10435.6 | 10318.1 | 0 |
| 1778480100 | 10334.8 | 111 | 1.09 | 10223.8 | 10353.3 | 10221 | 0 |
| 1778220900 | 10223.8 | -169.8 | -1.63 | 10393.6 | 10458.8 | 10212.9 | 0 |
| 1778134500 | 10393.6 | -314.9 | -2.94 | 10708.5 | 10708.5 | 10346.8 | 0 |
| 1778048100 | 10708.5 | -223.9 | -2.05 | 10932.4 | 10932.4 | 10684 | 0 |
| 1777961700 | 10932.4 | 96.8 | 0.89 | 10835.6 | 10998 | 10835.6 | 0 |
| 1777875300 | 10835.6 | -231 | -2.09 | 11066.6 | 11066.6 | 10797.4 | 0 |
| 1777616100 | 11066.6 | 2.4 | 0.02 | 11064.2 | 11129.9 | 11002 | 0 |
| 1777529700 | 11064.2 | 149.9 | 1.37 | 10914.3 | 11134.7 | 10907.2 | 0 |
| 1777443300 | 10914.3 | 136.5 | 1.27 | 10777.8 | 10969 | 10777.8 | 0 |
| 1777356900 | 10777.8 | 127.5 | 1.20 | 10650.3 | 10779.7 | 10624.9 | 0 |
| 1777270500 | 10650.3 | -203.1 | -1.87 | 10853.4 | 10853.4 | 10630.7 | 0 |
| 1777011300 | 10853.4 | 156.9 | 1.47 | 10696.5 | 10897.4 | 10696.5 | 0 |
| 1776924900 | 10696.5 | 319.2 | 3.08 | 10377.3 | 10720.1 | 10377.3 | 0 |
| 1776838500 | 10377.3 | -77 | -0.74 | 10454.3 | 10586.4 | 10322.9 | 0 |
| 1776752100 | 10454.3 | -94 | -0.89 | 10548.3 | 10598.6 | 10412.5 | 0 |
| 1776665700 | 10548.3 | -325.7 | -3.00 | 10874 | 10874 | 10510.9 | 0 |
| 1776406500 | 10874 | -50.2 | -0.46 | 10924.2 | 11060.8 | 10844.3 | 0 |
| 1776320100 | 10924.2 | -61.8 | -0.56 | 10986 | 11082.9 | 10851.5 | 0 |
| 1776233700 | 10986 | -217.4 | -1.94 | 11203.4 | 11203.4 | 10770.2 | 0 |
| 1776147300 | 11203.4 | 30 | 0.27 | 11173.4 | 11203.4 | 11068 | 0 |
| 1776060900 | 11173.4 | 230.1 | 2.10 | 10943.3 | 11356.6 | 10943.3 | 0 |
| 1775801700 | 10943.3 | -52.5 | -0.48 | 10995.8 | 10995.8 | 10727.8 | 0 |
| 1775715300 | 10995.8 | 276.3 | 2.58 | 10719.5 | 11051.1 | 10719.5 | 0 |
| 1775628900 | 10719.5 | -825.2 | -7.15 | 11544.7 | 11544.7 | 10518.4 | 0 |
| 1775542500 | 11544.7 | 161.4 | 1.42 | 11383.3 | 11544.7 | 11319.2 | 0 |
| 1775106900 | 11383.3 | -41.2 | -0.36 | 11424.5 | 11424.5 | 10918.1 | 0 |
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。
