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 | 1871.61 | 1.80029145405 | 103961.5 | 108279.41 | 103826.77 | 0 | 0 | IX |
| 4 | 4134.59 | 4.06553605697 | 101698.52 | 108279.41 | 98185.65 | 0 | 0 | IX |
| 12 | 10991.03 | 11.5887694576 | 94842.08 | 108279.41 | 85278.28 | 0 | 0 | IX |
| 26 | 10760.09 | 11.317711376 | 95073.02 | 108279.41 | 85278.28 | 0 | 0 | IX |
| 52 | 11503.5 | 12.1950043046 | 94329.61 | 108279.41 | 85278.28 | 0 | 0 | IX |
| 156 | 11503.5 | 12.1950043046 | 94329.61 | 108279.41 | 85278.28 | 0 | 0 | IX |
| 260 | 11503.5 | 12.1950043046 | 94329.61 | 108279.41 | 85278.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 105490.81 | -920.88 | -0.87 | 106365.16 | 106385.24 | 104545.86 | 0 |
| 1780504200 | 106411.69 | -1 | -1.70 | 107908.96 | 107955.02 | 106296.16 | 0 |
| 1780417800 | 108256.58 | 1 | 1.81 | 106292 | 108279.41 | 106292 | 0 |
| 1780331400 | 106327.82 | 133.77 | 0.13 | 106492.12 | 106610.64 | 105473.65 | 0 |
| 1780072200 | 106194.05 | 1 | 1.22 | 105315.54 | 106850.54 | 105287.1 | 0 |
| 1779985800 | 104918.65 | 1 | 1.08 | 103961.5 | 105043.74 | 103826.77 | 0 |
| 1779899400 | 103799.68 | -67.7 | -0.07 | 103863.57 | 105032.45 | 103313.18 | 0 |
| 1779813000 | 103867.38 | -956.79 | -0.91 | 104847.88 | 104847.88 | 103620.97 | 0 |
| 1779726600 | 104824.17 | 1 | 1.43 | 103264.36 | 104896.17 | 103264.36 | 0 |
| 1779467400 | 103350.87 | 1 | 1.66 | 101855.4 | 103620.16 | 101855.4 | 0 |
| 1779381000 | 101659.53 | 48.42 | 0.05 | 101850.77 | 102448.2 | 101421.51 | 0 |
| 1779294600 | 101611.11 | 2 | 2.37 | 99451.39 | 102038.51 | 99451.39 | 0 |
| 1779208200 | 99262.98 | -89.91 | -0.09 | 99819.23 | 100571.41 | 98886.58 | 0 |
| 1779121800 | 99352.89 | -880.27 | -0.88 | 99862.38 | 100964.58 | 99214.03 | 0 |
| 1778862600 | 100233.16 | -2 | -2.39 | 102692.68 | 102692.68 | 99551.33 | 0 |
| 1778776200 | 102687.32 | 1 | 1.90 | 100725.64 | 102846.33 | 100725.64 | 0 |
| 1778689800 | 100770.02 | 2 | 2.63 | 98768.64 | 100812.67 | 98768.64 | 0 |
| 1778603400 | 98191.15 | -2 | -2.69 | 100726.42 | 100726.42 | 98185.65 | 0 |
| 1778517000 | 100903.55 | -385.85 | -0.38 | 101464.38 | 101562.45 | 99700.1 | 0 |
| 1778257800 | 101289.4 | -36.58 | -0.04 | 101137.16 | 101514.78 | 100527.41 | 0 |
| 1778171400 | 101325.98 | -82.35 | -0.08 | 101698.52 | 102660.38 | 101145.03 | 0 |
| 1778085000 | 101408.33 | 2 | 2.24 | 99158.43 | 101449.68 | 99158.43 | 0 |
| 1777998600 | 99188.78 | 1 | 1.36 | 98054.91 | 99314.04 | 98042.33 | 0 |
| 1777912200 | 97861.35 | 476.81 | 0.49 | 97537.18 | 98988.45 | 97059.69 | 0 |
| 1777566600 | 97384.54 | 1 | 1.13 | 96604.32 | 97560.32 | 95818.82 | 0 |
| 1777480200 | 96293.15 | -1 | -1.09 | 96235.19 | 96889.2 | 96008.83 | 0 |
| 1777393800 | 97349.43 | 0 | 0.00 | 97349.43 | 97349.43 | 97349.43 | 0 |
| 1777307400 | 97349.43 | -635.07 | -0.65 | 98125.46 | 98704.7 | 97096.62 | 0 |
| 1777048200 | 97984.5 | -427.46 | -0.43 | 98063.26 | 98290.49 | 97234.04 | 0 |
| 1776961800 | 98411.96 | 295.35 | 0.30 | 98205.57 | 98926.81 | 97981.45 | 0 |
| 1776875400 | 98116.61 | 1 | 1.26 | 96739.26 | 98164.1 | 96739.26 | 0 |
| 1776789000 | 96899.42 | -447.25 | -0.46 | 97848.74 | 98148.35 | 96734.57 | 0 |
| 1776702600 | 97346.67 | -1 | -1.71 | 98949.15 | 98949.15 | 97006.68 | 0 |
| 1776443400 | 99040.1 | 2 | 2.29 | 96743.82 | 99404.58 | 96591.93 | 0 |
| 1776357000 | 96819.13 | 665.07 | 0.69 | 96382.28 | 97014.15 | 95885.77 | 0 |
| 1776270600 | 96154.06 | 208.23 | 0.22 | 95894.61 | 96266.84 | 95005.45 | 0 |
| 1776184200 | 95945.83 | 2 | 2.13 | 94012.23 | 95958.92 | 94012.23 | 0 |
| 1776097800 | 93945.63 | 1 | 1.22 | 93410.25 | 93996.74 | 92603.26 | 0 |
| 1775838600 | 92811.84 | 0 | 0.00 | 92811.84 | 92811.84 | 92811.84 | 0 |
| 1775752200 | 92811.84 | -607.22 | -0.65 | 93316.22 | 93316.22 | 91827.57 | 0 |
| 1775665800 | 93419.06 | 4 | 5.43 | 88580.65 | 94559.33 | 88579.12 | 0 |
| 1775579400 | 88610.14 | -961.8 | -1.07 | 89837.45 | 90221.53 | 87843.37 | 0 |
| 1775147400 | 89571.94 | -738.25 | -0.82 | 90166.43 | 90166.43 | 87725.36 | 0 |
| 1775061000 | 90310.19 | 3 | 3.76 | 87606.51 | 90379.92 | 87606.51 | 0 |
| 1774974600 | 87034.77 | 876.98 | 1.02 | 85835.94 | 87323.59 | 85278.28 | 0 |
| 1774888200 | 86157.79 | -188.62 | -0.22 | 86288.98 | 86908.95 | 85678.23 | 0 |
| 1774632600 | 86346.41 | -2 | -2.50 | 88258.85 | 88258.85 | 86129.99 | 0 |
| 1774546200 | 88559.44 | -1 | -2.09 | 90234.34 | 90234.34 | 88465.01 | 0 |
| 1774459800 | 90453.5 | 1 | 1.67 | 89158.31 | 90881.7 | 89158.31 | 0 |
| 1774373400 | 88965.9 | -377.45 | -0.42 | 89541.77 | 89964.42 | 88294.61 | 0 |
| 1774287000 | 89343.35 | 1 | 1.95 | 87413.04 | 90790.8 | 86289.81 | 0 |
| 1774027800 | 87635.13 | -1 | -1.87 | 89448.11 | 90427.04 | 87624.35 | 0 |
| 1773941400 | 89305.34 | -3 | -3.37 | 92408.91 | 92408.91 | 89139.61 | 0 |
| 1773855000 | 92417.7 | -485.49 | -0.52 | 93024.47 | 93943.63 | 92105.55 | 0 |
| 1773768600 | 92903.19 | -28.88 | -0.03 | 92904.94 | 93453.29 | 92242.42 | 0 |
| 1773682200 | 92932.07 | 421.07 | 0.46 | 92487.24 | 93431.81 | 91800.28 | 0 |
| 1773423000 | 92511 | -1 | -1.29 | 93702.88 | 94317.89 | 92261.4 | 0 |
| 1773336600 | 93723.83 | -1 | -1.14 | 94842.08 | 94867.05 | 92766.99 | 0 |
| 1773250200 | 94803.98 | -458.11 | -0.48 | 95058 | 95806.18 | 93926.09 | 0 |
| 1773163800 | 95262.09 | 2 | 2.94 | 92921.81 | 95576.55 | 92921.81 | 0 |
| 1773077400 | 92542.11 | -772.5 | -0.83 | 93036.41 | 93036.41 | 90871.71 | 0 |
| 1772818200 | 93314.61 | -945.94 | -1.00 | 94503.7 | 94899.47 | 92444.54 | 0 |
| 1772731800 | 94260.55 | -1 | -1.25 | 95565.82 | 96025.95 | 94179.94 | 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。
