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 | 11422.08 | 12.3214550391 | 92700.74 | 109640.19 | 89589.46 | 0 | 0 | IX |
| 4 | 2121.55 | 2.07992508329 | 102001.27 | 121505.57 | 80195.45 | 0 | 0 | IX |
| 12 | 40433.85 | 63.4864247294 | 63688.97 | 121505.57 | 55820.61 | 0 | 0 | IX |
| 26 | -22094 | -17.5047984888 | 126216.82 | 179534.5 | 50329.84 | 0 | 0 | IX |
| 52 | -16914.1 | -13.974331138 | 121036.92 | 179534.5 | 50329.84 | 0 | 0 | IX |
| 156 | 45112.97 | 76.4498977713 | 59009.85 | 283181.45 | 22889.9 | 0 | 0 | IX |
| 260 | -116111.67 | -52.7218375287 | 220234.49 | 286887.37 | 10355.53 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781800200 | 105374.1 | 2 | 2.55 | 104501.2 | 106313.63 | 99993.33 | 0 |
| 1781713800 | 102754.55 | 658.16 | 0.64 | 99377.48 | 103380.28 | 97844.58 | 0 |
| 1781627400 | 102096.39 | 431.14 | 0.42 | 103020.34 | 107810.17 | 101819.67 | 0 |
| 1781541000 | 101665.25 | 6 | 7.24 | 106362.06 | 106831.58 | 101342 | 0 |
| 1781281800 | 94801.7 | 10 | 12.27 | 92700.74 | 97697.14 | 89589.46 | 0 |
| 1781195400 | 84441.97 | 319.29 | 0.38 | 84331.23 | 87313.33 | 81300.7 | 0 |
| 1781109000 | 84122.68 | -6 | -6.85 | 92197.33 | 92458.13 | 80195.45 | 0 |
| 1781022600 | 90307.41 | -4 | -5.25 | 94541.54 | 100819.98 | 89380.79 | 0 |
| 1780936200 | 95306.73 | -4 | -4.15 | 90558.6 | 98578.42 | 89976.4 | 0 |
| 1780677000 | 99432.67 | -5 | -5.25 | 103049.7 | 107236.87 | 99356.69 | 0 |
| 1780590600 | 104946.3 | 4 | 4.17 | 102229.62 | 106768.51 | 101694.93 | 0 |
| 1780504200 | 100745.68 | -10 | -9.18 | 104342.36 | 106222.76 | 99695.45 | 0 |
| 1780417800 | 110931.51 | 3 | 3.35 | 113147.03 | 118103.04 | 109053.14 | 0 |
| 1780331400 | 107331.43 | -3 | -2.95 | 109804.46 | 116541.79 | 104208.68 | 0 |
| 1780072200 | 110589.31 | 342.02 | 0.31 | 111255.17 | 113647.35 | 108613.25 | 0 |
| 1779985800 | 110247.29 | -2 | -2.42 | 109980.94 | 115036.06 | 106509.51 | 0 |
| 1779899400 | 112976.32 | -265.14 | -0.23 | 117603.44 | 119806.67 | 110941.47 | 0 |
| 1779813000 | 113241.46 | -6 | -5.67 | 119028.87 | 119091.42 | 113096.16 | 0 |
| 1779726600 | 120044.74 | 14 | 13.97 | 113887.7 | 121505.57 | 110375.61 | 0 |
| 1779467400 | 105333.26 | 7 | 7.98 | 102001.27 | 106864.8 | 99442.13 | 0 |
| 1779381000 | 97549.64 | -3 | -3.73 | 99999.48 | 105803.52 | 95485.74 | 0 |
| 1779294600 | 101328.17 | 8 | 9.62 | 90935.23 | 105261.33 | 89406.46 | 0 |
| 1779208200 | 92436.74 | 2 | 2.63 | 91654.76 | 99962.39 | 91350.01 | 0 |
| 1779121800 | 90065.06 | 8 | 10.33 | 78737.07 | 93001.01 | 77883.43 | 0 |
| 1778862600 | 81630.17 | -13 | -14.51 | 89247.8 | 91124.33 | 80729.89 | 0 |
| 1778776200 | 95486.96 | 8 | 9.23 | 93209.22 | 96417.16 | 92279.27 | 0 |
| 1778689800 | 87420.75 | 4 | 5.28 | 87245.07 | 89589.08 | 84160.72 | 0 |
| 1778603400 | 83038.65 | -10 | -11.40 | 85553.02 | 89931.07 | 82116.37 | 0 |
| 1778517000 | 93726.01 | 207.8 | 0.22 | 93269.58 | 94062.76 | 89746.65 | 0 |
| 1778257800 | 93518.21 | -9 | -9.26 | 96707.18 | 98633.96 | 92087.53 | 0 |
| 1778171400 | 103063.07 | -8 | -7.20 | 111697.44 | 114213.96 | 102669.34 | 0 |
| 1778085000 | 111063.17 | 14 | 14.79 | 103221.71 | 117552.72 | 103182.85 | 0 |
| 1777998600 | 96750.83 | 10 | 11.94 | 86989.92 | 96797.74 | 86341.04 | 0 |
| 1777912200 | 86432.82 | -8 | -8.83 | 94169.97 | 97779.71 | 85981.26 | 0 |
| 1777566600 | 94801.19 | 8 | 9.83 | 80256.19 | 94819.6 | 80256.19 | 0 |
| 1777480200 | 86313.06 | -1 | -1.89 | 89347.44 | 90298.73 | 84414.59 | 0 |
| 1777393800 | 87979.53 | -1 | -1.93 | 89274.21 | 91518.85 | 84823.79 | 0 |
| 1777307400 | 89715.32 | -1 | -1.43 | 92696.46 | 97604.9 | 88815.17 | 0 |
| 1777048200 | 91018.29 | -738.37 | -0.80 | 93377.36 | 96379.92 | 87537.37 | 0 |
| 1776961800 | 91756.66 | -1 | -1.18 | 89641.16 | 93073.51 | 87359.91 | 0 |
| 1776875400 | 92851.39 | -2 | -2.23 | 97740.75 | 98457.27 | 91673.35 | 0 |
| 1776789000 | 94967.94 | -4 | -4.25 | 101716.03 | 104520.7 | 94298.05 | 0 |
| 1776702600 | 99183 | -8 | -8.17 | 98180.3 | 101618.76 | 95271.35 | 0 |
| 1776443400 | 108011.05 | 14 | 15.84 | 92740.94 | 110448.97 | 90721.91 | 0 |
| 1776357000 | 93243.05 | 2 | 2.52 | 92740.94 | 96025.83 | 90721.91 | 0 |
| 1776270600 | 90954.11 | 558.81 | 0.62 | 90803.32 | 92541.28 | 89114.57 | 0 |
| 1776184200 | 90395.3 | 7 | 8.86 | 88184.82 | 91449.98 | 87797.52 | 0 |
| 1776097800 | 83037.26 | -1 | -1.92 | 78549.74 | 83396.01 | 76553.57 | 0 |
| 1775838600 | 84660.7 | -106.5 | -0.13 | 85248.66 | 90633.53 | 83757.44 | 0 |
| 1775752200 | 84767.2 | -7 | -7.99 | 89433.25 | 89641.87 | 81182.03 | 0 |
| 1775665800 | 92128.95 | 24 | 35.36 | 90906.35 | 93859.97 | 87871.25 | 0 |
| 1775579400 | 68062.4 | -5 | -7.63 | 73852.04 | 78666.13 | 66293.63 | 0 |
| 1775147400 | 73683.45 | -3 | -3.97 | 68315.79 | 75229.78 | 62384.27 | 0 |
| 1775061000 | 76726.68 | 12 | 19.06 | 77283.58 | 78293.16 | 71319.76 | 0 |
| 1774974600 | 64441.54 | 2 | 3.60 | 62488.57 | 67734.96 | 60803.26 | 0 |
| 1774888200 | 62203.11 | 4 | 8.12 | 55900.25 | 62203.11 | 55820.61 | 0 |
| 1774632600 | 57531.92 | -6 | -9.70 | 63688.97 | 64060.35 | 55857.66 | 0 |
| 1774546200 | 63712.85 | -7 | -10.53 | 66486.5 | 68065.06 | 62499.73 | 0 |
| 1774459800 | 71210.43 | 6 | 9.86 | 71306.84 | 73661.52 | 68376.92 | 0 |
| 1774373400 | 64816.7 | -365.03 | -0.56 | 65625.96 | 66708.34 | 59044.88 | 0 |
| 1774287000 | 65181.73 | 5 | 8.45 | 51892.76 | 75048.03 | 50329.84 | 0 |
| 1774027800 | 60102.56 | -9 | -14.12 | 75195.7 | 77174.95 | 60102.56 | 0 |
| 1773941400 | 69981.25 | -17 | -19.77 | 78321.76 | 78829.95 | 67899.11 | 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。
