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 | 71.97 | 0.655892184703 | 10972.84 | 11109.2 | 10934.54 | 0 | 0 | IX |
| 4 | 457.58 | 4.32199923871 | 10587.23 | 11109.2 | 10555.1 | 0 | 0 | IX |
| 12 | 1258.71 | 12.8622229489 | 9786.1 | 11109.2 | 9332.8 | 0 | 0 | IX |
| 26 | 1169.79 | 11.8459506917 | 9875.02 | 11109.2 | 9332.8 | 0 | 0 | IX |
| 52 | 2326.45 | 26.6844911199 | 8718.36 | 11109.2 | 8589.15 | 0 | 0 | IX |
| 156 | 4323.79 | 64.3323483638 | 6721.02 | 11109.2 | 6655.81 | 0 | 0 | IX |
| 260 | 4323.79 | 64.3323483638 | 6721.02 | 11109.2 | 6655.81 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 11037.45 | 4.81 | 0.04 | 11012.28 | 11042.51 | 10934.54 | 0 |
| 1780504200 | 11032.64 | -43.35 | -0.39 | 11091.94 | 11109.2 | 11025.84 | 0 |
| 1780417800 | 11075.99 | 39 | 0.35 | 11029.72 | 11080.18 | 11014.81 | 0 |
| 1780331400 | 11036.99 | 51.63 | 0.47 | 10990.72 | 11043.11 | 10990.72 | 0 |
| 1780072200 | 10985.36 | 22.31 | 0.20 | 10972.84 | 11027.4 | 10972.19 | 0 |
| 1779985800 | 10963.05 | 44.2 | 0.40 | 10942.39 | 10968.89 | 10906.44 | 0 |
| 1779899400 | 10918.85 | -10.12 | -0.09 | 10916.84 | 10934.83 | 10894.54 | 0 |
| 1779813000 | 10928.97 | 71.54 | 0.66 | 10861.24 | 10962.23 | 10852.27 | 0 |
| 1779726600 | 10857.43 | -50.26 | -0.46 | 10849.92 | 10860.39 | 10839.81 | 0 |
| 1779467400 | 10907.69 | 104.93 | 0.97 | 10842.31 | 10921.88 | 10833.84 | 0 |
| 1779381000 | 10802.76 | 33.55 | 0.31 | 10809.9 | 10838.99 | 10784.19 | 0 |
| 1779294600 | 10769.21 | 51.12 | 0.48 | 10711.37 | 10798.08 | 10702.99 | 0 |
| 1779208200 | 10718.09 | 46.32 | 0.43 | 10742.37 | 10770.97 | 10675.25 | 0 |
| 1779121800 | 10671.77 | -120.31 | -1.11 | 10754.3 | 10768.39 | 10671.62 | 0 |
| 1778862600 | 10792.08 | 143.05 | 1.34 | 10894 | 10909.79 | 10749.58 | 0 |
| 1778776200 | 10649.03 | 0 | 0.00 | 10649.03 | 10649.03 | 10649.03 | 0 |
| 1778689800 | 10649.03 | 0 | 0.00 | 10649.03 | 10649.03 | 10649.03 | 0 |
| 1778603400 | 10649.03 | 0 | 0.00 | 10649.03 | 10649.03 | 10649.03 | 0 |
| 1778517000 | 10649.03 | 46.38 | 0.44 | 10613.93 | 10650.13 | 10578.65 | 0 |
| 1778257800 | 10602.65 | 5.96 | 0.06 | 10587.23 | 10605.54 | 10555.1 | 0 |
| 1778171400 | 10596.69 | 44.43 | 0.42 | 10591.18 | 10630.33 | 10565.22 | 0 |
| 1778085000 | 10552.26 | 70.78 | 0.68 | 10450.58 | 10562.02 | 10395.17 | 0 |
| 1777998600 | 10481.48 | 82.76 | 0.80 | 10412.63 | 10484.84 | 10397.38 | 0 |
| 1777912200 | 10398.72 | 57.29 | 0.55 | 10389.25 | 10458.12 | 10376.93 | 0 |
| 1777566600 | 10341.43 | 62.81 | 0.61 | 10321.48 | 10349.34 | 10279.95 | 0 |
| 1777480200 | 10278.62 | -3.28 | -0.03 | 10302.19 | 10315.21 | 10276.91 | 0 |
| 1777393800 | 10281.9 | -37.71 | -0.37 | 10370.47 | 10378.67 | 10262.73 | 0 |
| 1777307400 | 10319.61 | -4.19 | -0.04 | 10321.64 | 10322.09 | 10287.45 | 0 |
| 1777048200 | 10323.8 | 60.96 | 0.59 | 10284.08 | 10331.46 | 10250.21 | 0 |
| 1776961800 | 10262.84 | 0 | 0.00 | 10262.84 | 10262.84 | 10262.84 | 0 |
| 1776875400 | 10262.84 | 63.9 | 0.63 | 10156.71 | 10276.37 | 10148.91 | 0 |
| 1776789000 | 10198.94 | 14.71 | 0.14 | 10205.56 | 10249.32 | 10187.23 | 0 |
| 1776702600 | 10184.23 | -41.44 | -0.41 | 10232.48 | 10243.34 | 10171.67 | 0 |
| 1776443400 | 10225.67 | 120.45 | 1.19 | 10103.64 | 10226.99 | 10042.16 | 0 |
| 1776357000 | 10105.22 | 83.4 | 0.83 | 10058.26 | 10110.14 | 10057.49 | 0 |
| 1776270600 | 10021.82 | 48.61 | 0.49 | 9993.06 | 10032.38 | 9983.23 | 0 |
| 1776184200 | 9973.2099 | 112.13 | 1.14 | 9879.28 | 9974.07 | 9855.6 | 0 |
| 1776097800 | 9861.08 | 33.03 | 0.34 | 9852.1299 | 9864.98 | 9804.87 | 0 |
| 1775838600 | 9828.05 | -5.3 | -0.05 | 9859.93 | 9865.89 | 9819.15 | 0 |
| 1775752200 | 9833.35 | 37.63 | 0.38 | 9819.62 | 9850.47 | 9775.5 | 0 |
| 1775665800 | 9795.72 | 192.42 | 2.00 | 9558.05 | 9801.33 | 9537.31 | 0 |
| 1775579400 | 9603.3 | 7.72 | 0.08 | 9628.45 | 9634.9599 | 9542.59 | 0 |
| 1775147400 | 9595.58 | 0 | 0.00 | 9595.58 | 9595.58 | 9595.58 | 0 |
| 1775061000 | 9595.58 | 198.65 | 2.11 | 9506.24 | 9606.84 | 9483.11 | 0 |
| 1774974600 | 9396.93 | 0 | 0.00 | 9396.93 | 9396.93 | 9396.93 | 0 |
| 1774888200 | 9396.93 | 29.26 | 0.31 | 9333.58 | 9438.29 | 9332.8 | 0 |
| 1774632600 | 9367.67 | -154.13 | -1.62 | 9482.4599 | 9494.79 | 9365.15 | 0 |
| 1774546200 | 9521.8 | -102.54 | -1.07 | 9625.25 | 9648.91 | 9513.11 | 0 |
| 1774459800 | 9624.34 | 62.88 | 0.66 | 9532.08 | 9653.17 | 9516.26 | 0 |
| 1774373400 | 9561.4599 | -8.14 | -0.09 | 9560.99 | 9601.8799 | 9510.26 | 0 |
| 1774287000 | 9569.6 | 29.04 | 0.30 | 9513.2 | 9646.98 | 9442.26 | 0 |
| 1774027800 | 9540.56 | -53.57 | -0.56 | 9622.28 | 9653.77 | 9539.15 | 0 |
| 1773941400 | 9594.1299 | -176.3 | -1.80 | 9755.31 | 9763.17 | 9585.61 | 0 |
| 1773855000 | 9770.43 | -64.26 | -0.65 | 9828.04 | 9857.66 | 9766.89 | 0 |
| 1773768600 | 9834.69 | 2.92 | 0.03 | 9832.77 | 9876.89 | 9792.59 | 0 |
| 1773682200 | 9831.77 | 32.13 | 0.33 | 9786.1 | 9861.62 | 9735.74 | 0 |
| 1773423000 | 9799.64 | 0 | 0.00 | 9799.64 | 9799.64 | 9799.64 | 0 |
| 1773336600 | 9799.64 | 28.74 | 0.29 | 9891.84 | 9917.33 | 9781.86 | 0 |
| 1773212400 | 9770.9 | 0 | 0.00 | 9770.9 | 9770.9 | 9770.9 | 0 |
| 1773126000 | 9770.9 | 0 | 0.00 | 9770.9 | 9770.9 | 9770.9 | 0 |
| 1773039600 | 9770.9 | 0 | 0.00 | 9770.9 | 9770.9 | 9770.9 | 0 |
| 1772780400 | 9770.9 | 0 | 0.00 | 9770.9 | 9770.9 | 9770.9 | 0 |
| 1772694000 | 9770.9 | 0 | 0.00 | 9770.9 | 9770.9 | 9770.9 | 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。
