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 | -12712.1 | -6.01864021465 | 211212.16 | 218834.6 | 198415.4 | 0 | 0 | IX |
| 4 | 6076.66 | 3.15796311675 | 192423.4 | 222075.23 | 171282.18 | 0 | 0 | IX |
| 12 | 28218.12 | 16.57141092 | 170281.94 | 222075.23 | 128371.01 | 0 | 0 | IX |
| 26 | 470.93 | 0.237808447676 | 198029.13 | 252247.95 | 128371.01 | 0 | 0 | IX |
| 52 | -30607.57 | -13.3594721398 | 229107.63 | 252247.95 | 128371.01 | 0 | 0 | IX |
| 156 | 126643.87 | 176.246291377 | 71856.19 | 252247.95 | 45557.33 | 0 | 0 | IX |
| 260 | 92481.48 | 87.2313890641 | 106018.58 | 252247.95 | 24839.79 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 198500.06 | -6 | -3.00 | 202530.32 | 207195.86 | 198415.4 | 0 |
| 1780590600 | 204638.18 | 4 | 2.39 | 201558.38 | 206703.96 | 200952.22 | 0 |
| 1780504200 | 199870.79 | -11 | -5.24 | 203778.78 | 205821.93 | 198729.66 | 0 |
| 1780417800 | 210932.65 | 3 | 1.92 | 213373.83 | 218834.6 | 208862.97 | 0 |
| 1780331400 | 206960.43 | -3 | -1.68 | 209650.14 | 216977.74 | 203564.09 | 0 |
| 1780072200 | 210487.01 | 378.03 | 0.18 | 211212.16 | 213817.31 | 208335.03 | 0 |
| 1779985800 | 210108.98 | -2 | -1.38 | 209821.96 | 215269.19 | 206081.26 | 0 |
| 1779899400 | 213044.04 | -279.76 | -0.13 | 218024.92 | 220396.61 | 210853.62 | 0 |
| 1779813000 | 213323.8 | -7 | -3.24 | 219397.14 | 219462.78 | 213171.32 | 0 |
| 1779726600 | 220457.37 | 16 | 7.99 | 213638.47 | 222075.23 | 209748.85 | 0 |
| 1779467400 | 204148.24 | 8 | 4.56 | 200337.48 | 205899.84 | 197410.62 | 0 |
| 1779381000 | 195241.04 | -4 | -2.13 | 197997.07 | 204526.51 | 192919.19 | 0 |
| 1779294600 | 199486.54 | 10 | 5.50 | 187338.1 | 204084.05 | 185551.11 | 0 |
| 1779208200 | 189088.23 | 2 | 1.51 | 188164.03 | 197982.63 | 187803.85 | 0 |
| 1779121800 | 186280.27 | 10 | 5.91 | 172333.18 | 189895.04 | 171282.18 | 0 |
| 1778862600 | 175881.22 | -15 | -8.29 | 184623.8 | 186777.45 | 174847.99 | 0 |
| 1778776200 | 191779.18 | 9 | 5.28 | 189066.95 | 192886.83 | 187959.6 | 0 |
| 1778689800 | 182169.4 | 5 | 3.02 | 181955.62 | 184807.98 | 178202.39 | 0 |
| 1778603400 | 176832.22 | -12 | -6.51 | 179731.85 | 184780.71 | 175768.63 | 0 |
| 1778517000 | 189152.04 | 255.08 | 0.14 | 188625.21 | 189540.72 | 184558.96 | 0 |
| 1778257800 | 188896.96 | -10 | -5.29 | 192423.4 | 194554.07 | 187314.89 | 0 |
| 1778171400 | 199446.52 | -8 | -4.11 | 208686.93 | 211380.09 | 199025.15 | 0 |
| 1778085000 | 208002.55 | 16 | 8.46 | 199120.36 | 215353.4 | 199076.35 | 0 |
| 1777998600 | 191785.5 | 12 | 6.82 | 180199.86 | 191841.17 | 179429.68 | 0 |
| 1777912200 | 179533.79 | -9 | -5.03 | 188350.46 | 192463.85 | 179019.23 | 0 |
| 1777566600 | 189049.41 | 10 | 5.62 | 171814.09 | 189071.23 | 171814.09 | 0 |
| 1777480200 | 178986.46 | -1 | -1.08 | 182552.48 | 183670.45 | 176755.35 | 0 |
| 1777393800 | 180940.04 | -2 | -1.10 | 182448.76 | 185064.49 | 177262.58 | 0 |
| 1777307400 | 182957.87 | -1 | -0.81 | 186410.09 | 192094.17 | 181915.48 | 0 |
| 1777048200 | 184451.85 | -847.09 | -0.46 | 187174.18 | 190639.06 | 180434.96 | 0 |
| 1776961800 | 185298.94 | -1 | -0.67 | 182870.18 | 186810.78 | 180251.14 | 0 |
| 1776875400 | 186550.75 | -2 | -1.27 | 192109.64 | 192924.28 | 185211.39 | 0 |
| 1776789000 | 188952.05 | -4 | -2.43 | 196480.79 | 199609.92 | 188204.66 | 0 |
| 1776702600 | 193649.52 | -9 | -4.66 | 192572.02 | 196266.98 | 189446.07 | 0 |
| 1776443400 | 203119.73 | 16 | 9.05 | 186100.69 | 205902.52 | 185980.71 | 0 |
| 1776357000 | 186257.85 | 2 | 1.44 | 185678.63 | 189467.97 | 183349.55 | 0 |
| 1776270600 | 183612.65 | 651.05 | 0.36 | 183438.25 | 185448.34 | 181485.07 | 0 |
| 1776184200 | 182961.6 | 8 | 5.07 | 180312.66 | 184225.48 | 179848.53 | 0 |
| 1776097800 | 174139.53 | -1 | -1.09 | 168806.98 | 174565.84 | 166434.93 | 0 |
| 1775838600 | 176055 | -121.92 | -0.07 | 176753.28 | 183148.55 | 174982.26 | 0 |
| 1775752200 | 176176.92 | -8 | -4.56 | 181519.48 | 181758.35 | 172071.95 | 0 |
| 1775665800 | 184601.24 | 31 | 20.21 | 183024.93 | 186833.05 | 179111.76 | 0 |
| 1775579400 | 153568.13 | -6 | -4.35 | 160776.59 | 166770.44 | 151365.9 | 0 |
| 1775147400 | 160545.91 | -3 | -2.26 | 153979.24 | 162437.65 | 146722.76 | 0 |
| 1775061000 | 164264.67 | 16 | 10.90 | 164996.14 | 166322.21 | 157162.79 | 0 |
| 1774974600 | 148124.56 | 2 | 2.06 | 145520.67 | 152515.66 | 143273.66 | 0 |
| 1774888200 | 145136.32 | 6 | 4.65 | 136453.94 | 145136.32 | 136344.24 | 0 |
| 1774632600 | 138690.85 | -8 | -5.54 | 146798.82 | 147287.87 | 136486.07 | 0 |
| 1774546200 | 146826.46 | -9 | -6.01 | 150303.5 | 152282.38 | 145305.69 | 0 |
| 1774459800 | 156221.37 | 8 | 5.64 | 156347.06 | 159416.94 | 152527.22 | 0 |
| 1774373400 | 147881.79 | -470.92 | -0.32 | 148934.31 | 150342.01 | 140375.19 | 0 |
| 1774287000 | 148352.71 | 6 | 4.84 | 130473.76 | 161626.79 | 128371.01 | 0 |
| 1774027800 | 141508.2 | -12 | -8.06 | 160477.64 | 162965.21 | 141219.22 | 0 |
| 1773941400 | 153919.9 | -19 | -11.30 | 163400.6 | 163978.26 | 151553.12 | 0 |
| 1773855000 | 173523.39 | -6 | -3.87 | 183714.88 | 187363.07 | 171920.2 | 0 |
| 1773768600 | 180514.63 | 4 | 2.81 | 173642.53 | 183186.81 | 172584.5 | 0 |
| 1773682200 | 175572.69 | 3 | 1.94 | 173118.9 | 179553.82 | 168842.76 | 0 |
| 1773423000 | 172239.03 | -4 | -2.43 | 170281.94 | 181663.15 | 167636.07 | 0 |
| 1773336600 | 176533.2 | -1 | -0.87 | 176176.73 | 179965.32 | 169856.4 | 0 |
| 1773250200 | 178084.37 | -10 | -5.50 | 180763.29 | 183893.2 | 174740.28 | 0 |
| 1773163800 | 188453.86 | 16 | 9.54 | 186035.91 | 191173.73 | 182474.68 | 0 |
| 1773077400 | 172044.91 | -5 | -3.14 | 159684.54 | 173894.91 | 157534.59 | 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。
