Hot Features
プレミアム
SBF Top 80 GR (SBF8G)
EU
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 | 43.69 | 2.35479906864 | 1855.36 | 1915.9 | 1845.54 | 0 | 0 | IX |
| 4 | 49.8 | 2.69298364202 | 1849.25 | 1916.92 | 1834.13 | 0 | 0 | IX |
| 12 | 125.23 | 7.05990461264 | 1773.82 | 1916.92 | 1754.62 | 0 | 0 | IX |
| 26 | 118.45 | 6.65225204987 | 1780.6 | 1916.92 | 1609.14 | 0 | 0 | IX |
| 52 | 162.88 | 9.38156977715 | 1736.17 | 1916.92 | 1609.14 | 0 | 0 | IX |
| 156 | 367.16 | 23.9677783653 | 1531.89 | 1916.92 | 1379.77 | 0 | 0 | IX |
| 260 | 371.22 | 24.297205841 | 1527.83 | 1916.92 | 1201.45 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 1905.36 | 48.87 | 2.63 | 1893.76 | 1907.99 | 1893.76 | 0 |
| 1783009800 | 1856.49 | 0 | 0.00 | 1856.49 | 1856.49 | 1856.49 | 0 |
| 1782923400 | 1856.49 | -1.63 | -0.09 | 1856.84 | 1858.9 | 1845.89 | 0 |
| 1782837000 | 1858.12 | 12.58 | 0.68 | 1852.41 | 1863.05 | 1849.71 | 0 |
| 1782750600 | 1845.54 | -7.51 | -0.41 | 1855.36 | 1858.9 | 1845.54 | 0 |
| 1782491400 | 1853.05 | -5.64 | -0.30 | 1853.99 | 1854.97 | 1837.24 | 0 |
| 1782405000 | 1858.69 | 2.1 | 0.11 | 1857.77 | 1869.3 | 1852.14 | 0 |
| 1782318600 | 1856.59 | -4.6 | -0.25 | 1863.09 | 1863.49 | 1849.14 | 0 |
| 1782232200 | 1861.19 | -12.3 | -0.66 | 1858.11 | 1867.02 | 1852.84 | 0 |
| 1782145800 | 1873.49 | -17.82 | -0.94 | 1880.95 | 1882.12 | 1862.94 | 0 |
| 1781886600 | 1891.31 | 0 | 0.00 | 1891.31 | 1891.31 | 1891.31 | 0 |
| 1781800200 | 1891.31 | 0 | 0.00 | 1891.31 | 1891.31 | 1891.31 | 0 |
| 1781713800 | 1891.31 | 0.95 | 0.05 | 1887.03 | 1892.87 | 1882.91 | 0 |
| 1781627400 | 1890.36 | -0.61 | -0.03 | 1894.21 | 1899.33 | 1888.27 | 0 |
| 1781541000 | 1890.97 | 9.43 | 0.50 | 1911.76 | 1916.92 | 1890.97 | 0 |
| 1781281800 | 1881.54 | 32.99 | 1.78 | 1874.99 | 1889.11 | 1871.57 | 0 |
| 1781195400 | 1848.55 | 2.35 | 0.13 | 1844.28 | 1861.64 | 1841.43 | 0 |
| 1781109000 | 1846.2 | -20.4 | -1.09 | 1860.41 | 1862.27 | 1834.13 | 0 |
| 1781022600 | 1866.6 | 0 | 0.00 | 1866.6 | 1866.6 | 1866.6 | 0 |
| 1780936200 | 1866.6 | -4.21 | -0.23 | 1849.25 | 1872.44 | 1848.54 | 0 |
| 1780677000 | 1870.81 | -13.43 | -0.71 | 1885.87 | 1893.55 | 1870.21 | 0 |
| 1780590600 | 1884.24 | 13.46 | 0.72 | 1870.52 | 1884.27 | 1870.52 | 0 |
| 1780504200 | 1870.78 | -8.91 | -0.47 | 1875.33 | 1880.43 | 1868.57 | 0 |
| 1780417800 | 1879.69 | -1.91 | -0.10 | 1897.06 | 1897.67 | 1875.86 | 0 |
| 1780331400 | 1881.6 | -6.98 | -0.37 | 1885.54 | 1896.83 | 1871.19 | 0 |
| 1780072200 | 1888.58 | 4.09 | 0.22 | 1891.33 | 1905.85 | 1888.16 | 0 |
| 1779985800 | 1884.49 | 1.89 | 0.10 | 1876.06 | 1888.8 | 1871.37 | 0 |
| 1779899400 | 1882.6 | 6.73 | 0.36 | 1880.76 | 1896.88 | 1880.76 | 0 |
| 1779813000 | 1875.87 | -9.89 | -0.52 | 1883.92 | 1887.04 | 1875.76 | 0 |
| 1779726600 | 1885.76 | 29.67 | 1.60 | 1875.07 | 1890.07 | 1874.99 | 0 |
| 1779467400 | 1856.09 | 13.21 | 0.72 | 1854.75 | 1863.89 | 1849.47 | 0 |
| 1779381000 | 1842.88 | 0.46 | 0.02 | 1845.51 | 1856.69 | 1835.71 | 0 |
| 1779294600 | 1842.42 | 25.58 | 1.41 | 1813.02 | 1855.26 | 1813.02 | 0 |
| 1779208200 | 1816.84 | -3.62 | -0.20 | 1821.87 | 1839.64 | 1816.37 | 0 |
| 1779121800 | 1820.46 | 8.42 | 0.46 | 1797.68 | 1826.16 | 1796.25 | 0 |
| 1778862600 | 1812.04 | -25.86 | -1.41 | 1824.82 | 1830.05 | 1807.48 | 0 |
| 1778776200 | 1837.9 | 19.83 | 1.09 | 1830.97 | 1838.95 | 1826.69 | 0 |
| 1778689800 | 1818.07 | 14.03 | 0.78 | 1815.92 | 1819.38 | 1802.52 | 0 |
| 1778603400 | 1804.04 | -18 | -0.99 | 1807.59 | 1817.27 | 1801.52 | 0 |
| 1778517000 | 1822.04 | 3.25 | 0.18 | 1817.59 | 1822.43 | 1814.97 | 0 |
| 1778257800 | 1818.79 | -13.39 | -0.73 | 1822.15 | 1825.18 | 1812.86 | 0 |
| 1778171400 | 1832.18 | -24.72 | -1.33 | 1857.07 | 1862.62 | 1832.18 | 0 |
| 1778085000 | 1856.9 | 49.16 | 2.72 | 1826.27 | 1866.69 | 1826.07 | 0 |
| 1777998600 | 1807.74 | 22.75 | 1.27 | 1789.84 | 1808.12 | 1789.84 | 0 |
| 1777912200 | 1784.99 | 30.11 | 1.72 | 1801.33 | 1802.54 | 1780.25 | 0 |
| 1777566600 | 1754.88 | -18.04 | -1.02 | 1754.88 | 1793.51 | 1754.62 | 0 |
| 1777480200 | 1772.92 | -6.3 | -0.35 | 1778.04 | 1781.4 | 1767.58 | 0 |
| 1777393800 | 1779.22 | 0 | 0.00 | 1779.22 | 1779.22 | 1779.22 | 0 |
| 1777307400 | 1779.22 | -2.79 | -0.16 | 1785.24 | 1794.43 | 1777.18 | 0 |
| 1777048200 | 1782.01 | -12.33 | -0.69 | 1784.68 | 1796.16 | 1774.3 | 0 |
| 1776961800 | 1794.34 | -0.92 | -0.05 | 1794.99 | 1799.9 | 1787.14 | 0 |
| 1776875400 | 1795.26 | -19.3 | -1.06 | 1813.1 | 1813.2 | 1793.44 | 0 |
| 1776789000 | 1814.56 | -11.3 | -0.62 | 1829.05 | 1836.67 | 1812.49 | 0 |
| 1776702600 | 1825.86 | -19.63 | -1.06 | 1823.6 | 1830.47 | 1822.69 | 0 |
| 1776443400 | 1845.49 | 27.86 | 1.53 | 1820.16 | 1851.57 | 1814.94 | 0 |
| 1776357000 | 1817.63 | 3.2 | 0.18 | 1816.85 | 1830.44 | 1815.62 | 0 |
| 1776270600 | 1814.43 | 2.55 | 0.14 | 1811.53 | 1814.47 | 1807.05 | 0 |
| 1776184200 | 1811.88 | 26.54 | 1.49 | 1796.11 | 1812.33 | 1795.89 | 0 |
| 1776097800 | 1785.34 | -0.85 | -0.05 | 1773.82 | 1785.34 | 1771.08 | 0 |
| 1775838600 | 1786.19 | 0 | 0.00 | 1786.19 | 1786.19 | 1786.19 | 0 |
| 1775752200 | 1786.19 | 60.31 | 3.49 | 1793.25 | 1795.16 | 1778.16 | 0 |
| 1775665800 | 1725.88 | 0 | 0.00 | 1725.88 | 1725.88 | 1725.88 | 0 |
| 1775579400 | 1725.88 | -7.42 | -0.43 | 1745.49 | 1762.17 | 1720.95 | 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。
