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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 4128.575 | 92.69 | 2.30 | 4035.045 | 4161.62 | 4031.79 | 1498951000000 |
| 1782950220 | 4035.885 | 28.46 | 0.71 | 4007.425 | 4136.54 | 3959.69 | 1121717000000 |
| 1782863820 | 4007.425 | -21.29 | -0.53 | 4026.28 | 4074.17 | 3943.97 | 729337032704 |
| 1782777420 | 4028.71 | -62.42 | -1.53 | 4064.225 | 4101.53 | 3999.74 | 597310000000 |
| 1782513600 | 4091.125 | 62.64 | 1.55 | 4029.385 | 4124.74 | 3983.98 | 458119032704 |
| 1782431820 | 4028.49 | 1.64 | 0.04 | 4026.44 | 4077.44 | 3963.64 | 467684032704 |
| 1782345420 | 4026.845 | -99.7 | -2.42 | 4127.99 | 4132.58 | 3958.86 | 664582032704 |
| 1782259020 | 4126.545 | -63.58 | -1.52 | 4192.435 | 4199.255 | 4082.33 | 657721000000 |
| 1782172620 | 4190.125 | -19.93 | -0.47 | 4150.0649 | 4235.33 | 4144.16 | 901925032704 |
| 1781827020 | 4210.055 | -64.73 | -1.51 | 4288.02 | 4345.5 | 4188.36 | 709576000000 |
| 1781740620 | 4274.785 | -63.85 | -1.47 | 4339.275 | 4396.33 | 4210.72 | 945510000000 |
| 1781654220 | 4338.63 | 19.78 | 0.46 | 4317 | 4386.3 | 4300 | 539457032704 |
| 1781567820 | 4318.845 | 98.51 | 2.33 | 4296.395 | 4388.12 | 4286.1899 | 467548032704 |
| 1781297940 | 4220.34 | -1.78 | -0.04 | 4219.8149 | 4261.59 | 4169.65 | 392718000000 |
| 1781222220 | 4222.12 | 151.76 | 3.73 | 4072.71 | 4250 | 4040.9 | 704711000000 |
| 1781135820 | 4070.36 | -161.98 | -3.83 | 4232.045 | 4235.095 | 4023.65 | 864145000000 |
| 1781049420 | 4232.335 | -96.35 | -2.23 | 4328.68 | 4363.9399 | 4208.75 | 442457000000 |
| 1780963020 | 4328.68 | -7.13 | -0.16 | 4346.165 | 4385.9399 | 4268.93 | 370292000000 |
| 1780693140 | 4335.8149 | -125.13 | -2.80 | 4460.52 | 4508.92 | 4302.58 | 464205000000 |
| 1780617420 | 4460.9399 | 0.89 | 0.02 | 4462.05 | 4521.93 | 4427.05 | 430936000000 |
| 1780531020 | 4460.045 | -47.28 | -1.05 | 4509.57 | 4519.42 | 4420 | 384779032704 |
| 1780444620 | 4507.32 | 11.67 | 0.26 | 4494.395 | 4572.47 | 4457.77 | 330498032704 |
| 1780358220 | 4495.65 | -44.96 | -0.99 | 4541.54 | 4561.31 | 4447.84 | 316098032704 |
| 1780088340 | 4540.61 | 48.01 | 1.07 | 4494.8 | 4600 | 4485.82 | 627116000000 |
| 1780012620 | 4492.6 | 21.9 | 0.49 | 4471.76 | 4550.61 | 4329.71 | 607640000000 |
| 1779926220 | 4470.7 | -62.6 | -1.38 | 4534.625 | 4535.645 | 4400 | 577680032704 |
| 1779839820 | 4533.295 | 23.47 | 0.52 | 4551.1 | 4565.03 | 4481.52 | 388892032704 |
| 1779483540 | 4509.83 | -24.12 | -0.53 | 4532.57 | 4539.58 | 4468 | 2000000 |
| 1779407820 | 4533.95 | -11.79 | -0.26 | 4544.015 | 4594.17 | 4472.37 | 29000000 |
| 1779321420 | 4545.74 | 44.7 | 0.99 | 4499.585 | 4553.475 | 4467.68 | 47000000 |
| 1779235020 | 4501.035 | -80.81 | -1.76 | 4587.57 | 4590.81 | 4485.915 | 61000000 |
| 1779148620 | 4581.84 | -83.85 | -1.80 | 4545.03 | 4627.07 | 4514.35 | 110000000 |
| 1778889360 | 4665.6899 | 0 | 0.00 | 4665.6899 | 4665.6899 | 4665.6899 | 0 |
| 1778802960 | 4665.6899 | -53.36 | -1.13 | 4718.875 | 4745.25 | 4643.67 | 158000000 |
| 1778716620 | 4719.045 | 1.07 | 0.02 | 4720.16 | 4730.95 | 4657.3 | 3000000 |
| 1778630220 | 4717.9799 | -48 | -1.01 | 4762.03 | 4773.62 | 4645.195 | 14000000 |
| 1778543820 | 4765.9799 | 43 | 0.91 | 4714.41 | 4779.26 | 4667.57 | 54000000 |
| 1778273940 | 4722.9799 | 0.17 | 0.00 | 4722.945 | 4764.09 | 4700 | 17000000 |
| 1778198220 | 4722.81 | 3.24 | 0.07 | 4718.955 | 4784.925 | 4685.66 | 10000000 |
| 1778111820 | 4719.57 | 123.79 | 2.69 | 4597.01 | 4754.2 | 4592.67 | 27000000 |
| 1778025420 | 4595.78 | 75.41 | 1.67 | 4523.78 | 4621.51 | 4513.66 | 14000000 |
| 1777939020 | 4520.37 | -94.17 | -2.04 | 4607.83 | 4618.68 | 4490 | 41000000 |
| 1777669500 | 4614.54 | -15.12 | -0.33 | 4627.14 | 4660.31 | 4560.06 | 25000000 |
| 1777593420 | 4629.66 | 70.09 | 1.54 | 4560.43 | 4686.7 | 4507.76 | 52000000 |
| 1777507020 | 4559.57 | -36.02 | -0.78 | 4600.9799 | 4618.34 | 4507 | 30000000 |
| 1777420620 | 4595.585 | -122.53 | -2.60 | 4719.285 | 4721.68 | 4557.46 | 62000000 |
| 1777334220 | 4718.11 | 4.03 | 0.09 | 4696.74 | 4754.57 | 4694.995 | 21000000 |
| 1777064340 | 4714.08 | 19.61 | 0.42 | 4696.06 | 4769.54 | 4639.91 | 20000000 |
| 1776988620 | 4694.47 | -65.48 | -1.38 | 4757.385 | 4758.27 | 4671.3 | 38000000 |
| 1776902220 | 4759.945 | 18.81 | 0.40 | 4744.49 | 4808.55 | 4740.38 | 50000000 |
| 1776815820 | 4741.13 | -79.85 | -1.66 | 4824.675 | 4850.45 | 4704.53 | 38000000 |
| 1776729420 | 4820.975 | -12.39 | -0.26 | 4750.695 | 4865.37 | 4747.83 | 77000000 |
| 1776461820 | 4833.36 | 39.14 | 0.82 | 4790.0649 | 4918.26 | 4769.9399 | 354000000 |
| 1776383820 | 4794.215 | -29.78 | -0.62 | 4829.66 | 4864.66 | 4761.72 | 302000000 |
| 1776297420 | 4823.99 | 64.42 | 1.35 | 4803.455 | 4870.91 | 4788.785 | 25000000 |
| 1776211020 | 4759.575 | 0 | 0.00 | 4759.575 | 4759.575 | 4759.575 | 0 |
| 1776124620 | 4759.575 | 10.2 | 0.21 | 4677.9799 | 4777.7299 | 4677.9799 | 60000000 |
| 1775854740 | 4749.37 | -30.83 | -0.64 | 4776.915 | 4826.645 | 4730.87 | 248000000 |
| 1775779020 | 4780.195 | 66.3 | 1.41 | 4707.55 | 4825 | 4698.54 | 80000000 |
| 1775692620 | 4713.89 | -103.17 | -2.14 | 4851.7299 | 4857.86 | 4699.68 | 133000000 |
| 1775606220 | 4817.06 | 157.86 | 3.39 | 4651.7 | 4850.08 | 4607.61 | 29000000 |
| 1775519820 | 4659.2 | -17.13 | -0.37 | 4617.07 | 4734.16 | 4570.56 | 17000000 |
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。
