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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 140.852 | -5.45 | -3.73 | 139.281 | 141.249 | 138.19999 | 10641 |
| 1780677000 | 146.302 | 0 | 0.00 | 146.302 | 146.302 | 146.302 | 0 |
| 1780590600 | 146.302 | -1.39 | -0.94 | 146.977 | 147.328 | 144.964 | 11559 |
| 1780504200 | 147.695 | -2.85 | -1.89 | 149.528 | 150.095 | 147.12 | 8750 |
| 1780417800 | 150.546 | 4.83 | 3.31 | 148.11099 | 150.681 | 147.36 | 4967 |
| 1780331400 | 145.719 | 1.73 | 1.20 | 144.38 | 145.79 | 142.657 | 9843 |
| 1780072200 | 143.987 | 0.07 | 0.05 | 144.625 | 145.78899 | 143.8 | 12123 |
| 1779985800 | 143.913 | 0.92 | 0.64 | 142.323 | 144.112 | 141.346 | 11913 |
| 1779899400 | 142.995 | -0.55 | -0.38 | 143.292 | 144.241 | 141.517 | 21856 |
| 1779813000 | 143.544 | 0.69 | 0.49 | 143.975 | 144.418 | 142.565 | 6314 |
| 1779726600 | 142.85 | 2.8 | 2.00 | 142.04499 | 143.424 | 141.459 | 7293 |
| 1779467400 | 140.049 | 0.82 | 0.59 | 139.721 | 140.281 | 139 | 7303 |
| 1779381000 | 139.226 | 1.45 | 1.05 | 137.356 | 140.02 | 136.449 | 3833 |
| 1779294600 | 137.776 | 3.37 | 2.51 | 135.489 | 138.196 | 135.107 | 6793 |
| 1779208200 | 134.405 | -3.33 | -2.41 | 135.66 | 136.894 | 133.394 | 9672 |
| 1779121800 | 137.731 | 0.35 | 0.25 | 135.988 | 138.994 | 135.366 | 11598 |
| 1778862600 | 137.381 | -0.77 | -0.55 | 141.43799 | 141.693 | 136.34 | 17431 |
| 1778776200 | 138.147 | 0 | 0.00 | 138.147 | 138.147 | 138.147 | 0 |
| 1778689800 | 138.147 | 0 | 0.00 | 138.147 | 138.147 | 138.147 | 0 |
| 1778603400 | 138.147 | 0 | 0.00 | 138.147 | 138.147 | 138.147 | 0 |
| 1778517000 | 138.147 | 0 | 0.00 | 138.147 | 138.147 | 138.147 | 0 |
| 1778257800 | 138.147 | -0.68 | -0.49 | 138.66999 | 139.368 | 138.016 | 3861 |
| 1778171400 | 138.827 | 0.31 | 0.22 | 139.24 | 140.94 | 138.695 | 9136 |
| 1778085000 | 138.52 | 5.88 | 4.43 | 135.76 | 139.24 | 135.722 | 8420 |
| 1777998600 | 132.642 | 1.68 | 1.28 | 130.28299 | 132.796 | 130.19999 | 15957 |
| 1777912200 | 130.96 | -1.23 | -0.93 | 133 | 133.225 | 130.43 | 29753 |
| 1777566600 | 132.19399 | 2.51 | 1.93 | 128.68199 | 132.279 | 128.451 | 13648 |
| 1777480200 | 129.687 | -0.45 | -0.35 | 131.375 | 131.65199 | 129.32499 | 3919 |
| 1777393800 | 130.138 | -2.3 | -1.74 | 132.744 | 133.5 | 129.517 | 19847 |
| 1777307400 | 132.436 | -1.43 | -1.07 | 134.122 | 134.5 | 131.857 | 4576 |
| 1777048200 | 133.866 | -1.83 | -1.35 | 134.173 | 134.936 | 133.16999 | 6316 |
| 1776961800 | 135.697 | 0 | 0.00 | 135.697 | 135.697 | 135.697 | 0 |
| 1776875400 | 135.697 | 2.35 | 1.76 | 135.071 | 135.707 | 134.149 | 5149 |
| 1776789000 | 133.344 | -1.89 | -1.39 | 135.036 | 135.229 | 132.78 | 12949 |
| 1776702600 | 135.229 | -1.13 | -0.83 | 134.311 | 135.25399 | 133.731 | 15227 |
| 1776443400 | 136.359 | 2.36 | 1.76 | 133.246 | 136.648 | 131.6 | 13820 |
| 1776357000 | 133.996 | 0.47 | 0.35 | 135.555 | 135.73599 | 133.374 | 6027 |
| 1776270600 | 133.529 | -0.92 | -0.68 | 134.693 | 135.595 | 133.529 | 8861 |
| 1776184200 | 134.447 | 1.1 | 0.82 | 135.08 | 135.726 | 133.814 | 4030 |
| 1776097800 | 133.351 | -0.07 | -0.05 | 132.178 | 133.709 | 132.023 | 11397 |
| 1775838600 | 133.41999 | 2.03 | 1.55 | 131.247 | 133.97399 | 130.78299 | 31501 |
| 1775752200 | 131.389 | -1.27 | -0.96 | 132.793 | 132.863 | 130.666 | 7438 |
| 1775665800 | 132.656 | 11.27 | 9.29 | 134.186 | 135 | 131.71799 | 16505 |
| 1775579400 | 121.385 | 0 | 0.00 | 121.385 | 121.385 | 121.385 | 0 |
| 1775147400 | 121.385 | 0 | 0.00 | 121.385 | 121.385 | 121.385 | 0 |
| 1775061000 | 121.385 | 0 | 0.00 | 121.385 | 121.385 | 121.385 | 0 |
| 1774974600 | 121.385 | 0 | 0.00 | 121.385 | 121.385 | 121.385 | 0 |
| 1774888200 | 121.385 | 2 | 1.67 | 120.509 | 122.425 | 120.509 | 16742 |
| 1774632600 | 119.388 | 0.31 | 0.26 | 119.669 | 120 | 116.633 | 7923 |
| 1774546200 | 119.083 | -4.41 | -3.57 | 120.149 | 120.149 | 118.118 | 12916 |
| 1774459800 | 123.496 | 3.31 | 2.76 | 122.585 | 123.887 | 122 | 49656 |
| 1774373400 | 120.184 | 1.46 | 1.23 | 117.875 | 120.313 | 116.678 | 16331 |
| 1774287000 | 118.726 | 3.56 | 3.09 | 112.709 | 120.751 | 110.891 | 34245 |
| 1774027800 | 115.164 | -2.78 | -2.36 | 119.384 | 119.742 | 114.864 | 37204 |
| 1773941400 | 117.943 | -5.01 | -4.08 | 119.111 | 119.111 | 115.293 | 22195 |
| 1773855000 | 122.954 | -1.22 | -0.98 | 125.766 | 126.051 | 121.971 | 11265 |
| 1773768600 | 124.169 | 0.85 | 0.69 | 123.692 | 125.624 | 122.95 | 9115 |
| 1773682200 | 123.322 | -4.23 | -3.31 | 122.889 | 125.191 | 122 | 334665 |
| 1773423000 | 127.549 | 0 | 0.00 | 127.549 | 127.549 | 127.549 | 0 |
| 1773336600 | 127.549 | -7.87 | -5.81 | 127.997 | 129.113 | 125.8 | 7257 |
| 1773212400 | 135.421 | 0 | 0.00 | 135.421 | 135.421 | 135.421 | 0 |
| 1773126000 | 135.421 | 0 | 0.00 | 135.421 | 135.421 | 135.421 | 0 |
| 1773039600 | 135.421 | 0 | 0.00 | 135.421 | 135.421 | 135.421 | 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。
