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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 584.4991 | 5.33 | 0.92 | 579.6598 | 584.4991 | 579.6598 | 134 |
| 1730395800 | 579.1725 | -11.8 | -2.00 | 584.0675 | 584.7872 | 579.1725 | 57 |
| 1730309400 | 590.9749 | 1.81 | 0.31 | 591.6022 | 591.6022 | 590.5134 | 165 |
| 1730223000 | 589.1698 | -1.32 | -0.22 | 591.29999 | 591.3464 | 589.1698 | 38 |
| 1730136600 | 590.4933 | -0.62 | -0.10 | 591.0846 | 591.79999 | 590.1228 | 97 |
| 1729873800 | 591.1094 | 3.01 | 0.51 | 588.8142 | 591.1094 | 588.8142 | 7 |
| 1729787400 | 588.095 | 0.34 | 0.06 | 588.6914 | 590.5748 | 588.095 | 71 |
| 1729701000 | 587.7545 | -3.53 | -0.60 | 591.1837 | 591.1837 | 587.7545 | 41 |
| 1729614600 | 591.2889 | -4.2 | -0.71 | 592.2306 | 592.625 | 590 | 73 |
| 1729528200 | 595.4912 | 0 | 0.00 | 595.4912 | 595.4912 | 595.4912 | 0 |
| 1729269000 | 595.4912 | 0.77 | 0.13 | 594.32399 | 595.6327 | 594.32399 | 72 |
| 1729182600 | 594.719 | 2.88 | 0.49 | 593.14649 | 596.17999 | 593.14649 | 150 |
| 1729096200 | 591.837 | -2.3 | -0.39 | 590.9746 | 591.9672 | 590.9746 | 46 |
| 1729009800 | 594.1333 | 0.75 | 0.13 | 596.5987 | 596.5987 | 593 | 41 |
| 1728923400 | 593.3817 | 0.46 | 0.08 | 592.7064 | 593.3817 | 592.7064 | 23 |
| 1728664200 | 592.9234 | 3.9 | 0.66 | 589.3578 | 592.9234 | 588.7619 | 133 |
| 1728577800 | 589.0218 | 0.19 | 0.03 | 589.9509 | 589.9509 | 588.2458 | 603 |
| 1728491400 | 588.831 | 3.31 | 0.57 | 585.6006 | 589.0026 | 585.4281 | 1759 |
| 1728405000 | 585.5164 | -0.78 | -0.13 | 582.1961 | 585.5443 | 582.1961 | 50 |
| 1728318600 | 586.2919 | 1.58 | 0.27 | 587.52059 | 587.52059 | 586.2722 | 36 |
| 1728059400 | 584.7104 | 1.46 | 0.25 | 583.6634 | 587.0583 | 583.6634 | 63 |
| 1727973000 | 583.2542 | -1.46 | -0.25 | 584.7559 | 584.7559 | 582.7369 | 81 |
| 1727886600 | 584.71 | -0.26 | -0.04 | 585.0221 | 586.1178 | 584.0439 | 84 |
| 1727800200 | 584.9691 | -3.91 | -0.66 | 590.5904 | 590.8596 | 584.3033 | 1156 |
| 1727713800 | 588.8783 | -2.46 | -0.42 | 589.9049 | 589.9049 | 587.9864 | 378 |
| 1727454600 | 591.34 | 1.96 | 0.33 | 589.9197 | 591.956 | 589.9197 | 373 |
| 1727368200 | 589.3828 | 2.19 | 0.37 | 591.5693 | 592.548 | 588.8893 | 422 |
| 1727281800 | 587.1914 | 2.24 | 0.38 | 585.87339 | 588.0477 | 585.87339 | 605 |
| 1727195400 | 584.9519 | -0.91 | -0.16 | 586.5769 | 586.5769 | 584.9519 | 484 |
| 1727109000 | 585.8668 | 3.35 | 0.58 | 584.0932 | 585.8668 | 582.0906 | 421 |
| 1726849800 | 582.5137 | -2.97 | -0.51 | 585.1874 | 585.3568 | 582.3563 | 687 |
| 1726763400 | 585.48 | 7.59 | 1.31 | 582.8916 | 585.48 | 582.767 | 352 |
| 1726677000 | 577.89 | -1.36 | -0.23 | 578.357 | 578.357 | 577.89 | 8 |
| 1726590600 | 579.2463 | 3.24 | 0.56 | 577.95039 | 580 | 577.95039 | 104 |
| 1726504200 | 576.0096 | -0.13 | -0.02 | 576.36839 | 577.8959 | 576.0096 | 103 |
| 1726245000 | 576.1376 | 5.78 | 1.01 | 574.1106 | 576.1376 | 574.1106 | 11 |
| 1726158600 | 570.3568 | 6.98 | 1.24 | 570.314 | 570.8255 | 568.07669 | 54 |
| 1726072200 | 563.3724 | 1.61 | 0.29 | 562.802 | 563.3724 | 561.4407 | 10 |
| 1725985800 | 561.759 | 1.28 | 0.23 | 561.1419 | 563.63 | 561.1419 | 88 |
| 1725899400 | 560.4779 | 2.55 | 0.46 | 559.0089 | 560.96349 | 559.0089 | 780 |
| 1725640200 | 557.93269 | -6.87 | -1.22 | 564.5194 | 566.8938 | 557.93269 | 28 |
| 1725553800 | 564.8022 | -3.67 | -0.64 | 566.8051 | 568.1138 | 564.8022 | 52 |
| 1725467400 | 568.4678 | -4.26 | -0.74 | 565.51059 | 568.62019 | 565.51059 | 65 |
| 1725381000 | 572.7315 | -7.4 | -1.28 | 580.1363 | 580.93359 | 572.7315 | 47 |
| 1725294600 | 580.1363 | 4.06 | 0.71 | 579.2347 | 580.1363 | 578.6618 | 202 |
| 1725035400 | 576.0733 | -2.53 | -0.44 | 577.9189 | 578.8524 | 576.0733 | 181 |
| 1724949000 | 578.6041 | 3.33 | 0.58 | 575.5966 | 578.6041 | 575.5966 | 92 |
| 1724862600 | 575.2762 | -1.41 | -0.24 | 578.5948 | 578.948 | 575.2762 | 16 |
| 1724776200 | 576.6825 | -0.67 | -0.12 | 577.9755 | 577.9755 | 576 | 55 |
| 1724689800 | 577.3486 | -0.95 | -0.16 | 578.4606 | 579.5866 | 577.3486 | 87 |
| 1724430600 | 578.3007 | 1.54 | 0.27 | 574.30139 | 578.3007 | 573.9922 | 35 |
| 1724344200 | 576.7581 | 2.36 | 0.41 | 576.2134 | 576.7581 | 576.2134 | 1 |
| 1724257800 | 574.3952 | 0.57 | 0.10 | 573.60619 | 574.5187 | 573.26379 | 91 |
| 1724171400 | 573.8237 | 2.56 | 0.45 | 574.123 | 574.8294 | 573.8237 | 67 |
| 1724085000 | 571.26329 | 6.8 | 1.20 | 567.8519 | 571.26329 | 567.6837 | 30 |
| 1723825800 | 564.4631 | -0.75 | -0.13 | 567.8076 | 567.8076 | 564.4631 | 59 |
| 1723739400 | 565.20899 | 8.81 | 1.58 | 558.7564 | 565.20899 | 558.3665 | 25 |
| 1723653000 | 556.402 | 4.35 | 0.79 | 555.9384 | 556.402 | 555.58169 | 81 |
| 1723566600 | 552.0567 | 6.86 | 1.26 | 548.8631 | 552.3414 | 547.45 | 69 |
| 1723480200 | 545.1937 | 0.11 | 0.02 | 546.7726 | 546.7726 | 545.1937 | 4 |
| 1723221000 | 545.0838 | 3.58 | 0.66 | 543.219 | 545.0838 | 543.219 | 22 |
| 1723134600 | 541.5 | -1.05 | -0.19 | 533.25559 | 541.5 | 532.0335 | 39 |
| 1723048200 | 542.5458 | 0.81 | 0.15 | 537.74879 | 543.3832 | 537.2071 | 300 |
| 1722961800 | 541.7345 | 0 | 0.00 | 541.7345 | 541.7345 | 541.7345 | 0 |
| 1722875400 | 541.7345 | 0 | 0.00 | 541.7345 | 541.7345 | 541.7345 | 0 |
| 1722616200 | 541.7345 | -16.95 | -3.03 | 549.5986 | 549.5986 | 540.1683 | 165 |
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
