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 | 0.881 | 1.21019808236 | 72.798 | 75.346 | 72.798 | 0 | 0 | IX |
| 4 | 3.115 | 4.41443228842 | 70.564 | 75.346 | 67.359 | 0 | 0 | IX |
| 12 | 7.437 | 11.2270160925 | 66.242 | 77.43 | 61.051 | 0 | 0 | IX |
| 26 | 9.05 | 14.0030017484 | 64.629 | 79.933 | 61.051 | 0 | 0 | IX |
| 52 | 24.8 | 50.737535547 | 48.879 | 79.933 | 47.509 | 0 | 0 | IX |
| 156 | 47.389 | 180.254849753 | 26.29 | 79.933 | 24.04 | 0 | 0 | IX |
| 260 | 47.389 | 180.254849753 | 26.29 | 79.933 | 24.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 73.679 | -1.04 | -1.39 | 74.696 | 75.084 | 73.679 | 0 |
| 1780590600 | 74.717 | 1.1 | 1.50 | 73.742 | 74.948 | 73.375 | 0 |
| 1780504200 | 73.616 | -0.32 | -0.43 | 73.71 | 74.256 | 73.291 | 0 |
| 1780417800 | 73.931 | -0.34 | -0.45 | 74.979 | 75.346 | 72.882 | 0 |
| 1780331400 | 74.266 | 0.2 | 0.26 | 74.121 | 75.042 | 73.139 | 0 |
| 1780072200 | 74.07 | 1.62 | 2.24 | 72.798 | 74.349 | 72.798 | 0 |
| 1779985800 | 72.446 | -0.76 | -1.03 | 72.612 | 72.943 | 71.319 | 0 |
| 1779899400 | 73.201 | -0.09 | -0.13 | 73.522 | 74.494 | 73.098 | 0 |
| 1779813000 | 73.294 | -1.06 | -1.42 | 74.235 | 74.483 | 73.17 | 0 |
| 1779726600 | 74.349 | 3.21 | 4.51 | 72.115 | 74.752 | 72.115 | 0 |
| 1779467400 | 71.143 | 0.41 | 0.58 | 71.35 | 71.94 | 70.616 | 0 |
| 1779381000 | 70.73 | -1.07 | -1.48 | 71.516 | 71.567 | 69.778 | 0 |
| 1779294600 | 71.795 | 3.02 | 4.39 | 68.744 | 72.395 | 68.651 | 0 |
| 1779208200 | 68.775 | -0.21 | -0.30 | 68.837 | 69.696 | 68.672 | 0 |
| 1779121800 | 68.982 | 0.21 | 0.30 | 68.181 | 69.427 | 67.359 | 0 |
| 1778862600 | 68.775 | -0.98 | -1.41 | 69.054 | 69.313 | 68.082 | 0 |
| 1778776200 | 69.758 | 0.97 | 1.41 | 69.654 | 70.337 | 69.489 | 0 |
| 1778689800 | 68.786 | -0.27 | -0.39 | 69.696 | 69.964 | 68.031 | 0 |
| 1778603400 | 69.054 | -2.7 | -3.76 | 70.171 | 70.182 | 68.444 | 0 |
| 1778517000 | 71.753 | 0.22 | 0.30 | 71.505 | 72.208 | 71.247 | 0 |
| 1778257800 | 71.536 | -0.47 | -0.65 | 70.564 | 71.908 | 70.544 | 0 |
| 1778171400 | 72.002 | -0.38 | -0.53 | 72.622 | 73.728 | 72.002 | 0 |
| 1778085000 | 72.384 | 3.81 | 5.55 | 69.809 | 73.646 | 69.758 | 0 |
| 1777998600 | 68.579 | 0.62 | 0.91 | 67.679 | 68.765 | 67.028 | 0 |
| 1777912200 | 67.958 | -2.57 | -3.64 | 70.771 | 71.009 | 67.596 | 0 |
| 1777566600 | 70.523 | -2.89 | -3.93 | 70.523 | 70.988 | 68.537 | 0 |
| 1777480200 | 73.408 | 0.99 | 1.37 | 73.418 | 73.884 | 72.756 | 0 |
| 1777393800 | 72.415 | 0 | 0.00 | 72.415 | 72.415 | 72.415 | 0 |
| 1777307400 | 72.415 | 0.9 | 1.26 | 71.516 | 73.067 | 71.464 | 0 |
| 1777048200 | 71.516 | -0.57 | -0.79 | 71.226 | 72.395 | 70.575 | 0 |
| 1776961800 | 72.084 | -0.68 | -0.94 | 72.126 | 72.612 | 70.864 | 0 |
| 1776875400 | 72.767 | -1.44 | -1.94 | 74.318 | 74.535 | 72.715 | 0 |
| 1776789000 | 74.204 | -0.95 | -1.27 | 75.466 | 75.466 | 74.152 | 0 |
| 1776702600 | 75.155 | -2.05 | -2.65 | 75.797 | 76.003 | 74.556 | 0 |
| 1776443400 | 77.203 | 2.96 | 3.98 | 73.832 | 77.43 | 73.532 | 0 |
| 1776357000 | 74.245 | -0.49 | -0.65 | 75.073 | 75.538 | 74.07 | 0 |
| 1776270600 | 74.731 | -0.17 | -0.22 | 74.897 | 75.093 | 73.935 | 0 |
| 1776184200 | 74.897 | 2.02 | 2.77 | 74.028 | 74.897 | 73.439 | 0 |
| 1776097800 | 72.881 | -0.42 | -0.58 | 72.736 | 72.891 | 71.702 | 0 |
| 1775838600 | 73.304 | 0 | 0.00 | 73.304 | 73.304 | 73.304 | 0 |
| 1775752200 | 73.304 | 6.49 | 9.72 | 72.694 | 73.304 | 71.764 | 0 |
| 1775665800 | 66.811 | 0 | 0.00 | 66.811 | 66.811 | 66.811 | 0 |
| 1775579400 | 66.811 | 0.38 | 0.58 | 67.016999 | 68.362 | 65.952 | 0 |
| 1775147400 | 66.428 | -1.78 | -2.61 | 66.221 | 66.965999 | 64.855999 | 0 |
| 1775061000 | 68.207 | 4.34 | 6.80 | 67.855 | 68.558 | 66.965999 | 0 |
| 1774974600 | 63.864 | 0.25 | 0.39 | 63.615 | 64.629 | 63.14 | 0 |
| 1774888200 | 63.615 | -0.79 | -1.22 | 63.739 | 64.05 | 62.23 | 0 |
| 1774632600 | 64.400999 | -1.14 | -1.74 | 65.787 | 65.808 | 63.739 | 0 |
| 1774546200 | 65.539 | -1.86 | -2.76 | 66.614 | 66.821 | 65.125 | 0 |
| 1774459800 | 67.4 | 1.72 | 2.61 | 67.152 | 67.876 | 66.572999 | 0 |
| 1774373400 | 65.683 | -0.33 | -0.50 | 66.18 | 66.263 | 64.608 | 0 |
| 1774287000 | 66.013999 | 2.96 | 4.69 | 61.651 | 67.193 | 61.051 | 0 |
| 1774027800 | 63.057 | -2.79 | -4.24 | 66.924 | 67.255 | 62.829 | 0 |
| 1773941400 | 65.849 | -3.97 | -5.69 | 68.207 | 68.724 | 64.587 | 0 |
| 1773855000 | 69.82 | 1.99 | 2.93 | 68.765 | 71.123 | 68.765 | 0 |
| 1773768600 | 67.834 | 0.62 | 0.92 | 66.904 | 69.034 | 66.904 | 0 |
| 1773682200 | 67.214 | 0.91 | 1.37 | 66.242 | 68 | 66.159 | 0 |
| 1773423000 | 66.304 | -1.59 | -2.34 | 66.510999 | 67.814 | 66.221 | 0 |
| 1773336600 | 67.896 | -2.42 | -3.44 | 69.406 | 69.985 | 66.489999 | 0 |
| 1773250200 | 70.316 | -0.41 | -0.59 | 69.696 | 70.957 | 69.696 | 0 |
| 1773163800 | 70.73 | 2.92 | 4.30 | 70.44 | 71.702 | 69.675 | 0 |
| 1773077400 | 67.814 | -0.97 | -1.41 | 65.456 | 67.814 | 65.373 | 0 |
| 1772818200 | 68.786 | -1.51 | -2.15 | 70.647 | 71.04 | 67.586 | 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。
