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 | -2.04 | -2.78042796783 | 73.37 | 73.51 | 70.19 | 0 | 0 | IX |
| 4 | -5.77 | -7.48378728923 | 77.1 | 78.87 | 70.19 | 0 | 0 | IX |
| 12 | -7.6 | -9.62878499937 | 78.93 | 81.33 | 70.19 | 0 | 0 | IX |
| 26 | 15.52 | 27.8086364451 | 55.81 | 81.33 | 53.29 | 0 | 0 | IX |
| 52 | 16.67 | 30.4976216612 | 54.66 | 81.33 | 50.51 | 0 | 0 | IX |
| 156 | 13.86 | 24.1169305725 | 57.47 | 81.33 | 47.68 | 0 | 0 | IX |
| 260 | 13.86 | 24.1169305725 | 57.47 | 81.33 | 47.68 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 70.34 | 0 | 0.00 | 70.34 | 70.34 | 70.34 | 0 |
| 1781800200 | 70.34 | -1.87 | -2.59 | 71.92 | 72.14 | 70.19 | 0 |
| 1781713800 | 72.21 | -0.84 | -1.15 | 72.49 | 72.87 | 71.9 | 0 |
| 1781627400 | 73.05 | 0.05 | 0.07 | 73.03 | 73.51 | 72.6 | 0 |
| 1781541000 | 73 | -3.38 | -4.43 | 73.37 | 73.37 | 71.64 | 0 |
| 1781281800 | 76.38 | -1.62 | -2.08 | 75.79 | 76.48 | 74.51 | 0 |
| 1781195400 | 78 | 0.76 | 0.98 | 77.33 | 78.87 | 77.33 | 0 |
| 1781109000 | 77.24 | -0.1 | -0.13 | 76.63 | 77.53 | 76.55 | 0 |
| 1781022600 | 77.34 | 0 | 0.00 | 77.34 | 77.34 | 77.34 | 0 |
| 1780936200 | 77.34 | -0.03 | -0.04 | 78.06 | 78.85 | 77.22 | 0 |
| 1780677000 | 77.37 | -0.01 | -0.01 | 77.54 | 77.84 | 76.85 | 0 |
| 1780590600 | 77.38 | -0.2 | -0.26 | 76.76 | 77.58 | 76.76 | 0 |
| 1780504200 | 77.58 | 0.93 | 1.21 | 76.9 | 77.88 | 76.69 | 0 |
| 1780417800 | 76.65 | 0.27 | 0.35 | 75.7 | 76.77 | 75.6 | 0 |
| 1780331400 | 76.38 | 1.2 | 1.60 | 75.39 | 76.91 | 75.34 | 0 |
| 1780072200 | 75.18 | -0.24 | -0.32 | 74.92 | 75.66 | 74.77 | 0 |
| 1779985800 | 75.42 | 0 | 0.00 | 75.7 | 76.15 | 74.78 | 0 |
| 1779899400 | 75.42 | -2.8 | -3.58 | 77.14 | 77.28 | 74.63 | 0 |
| 1779813000 | 78.22 | 0.55 | 0.71 | 77.98 | 78.79 | 77.21 | 0 |
| 1779726600 | 77.67 | -0.98 | -1.25 | 77.1 | 77.78 | 76.76 | 0 |
| 1779467400 | 78.65 | -1.61 | -2.01 | 79.32 | 79.85 | 78.14 | 0 |
| 1779381000 | 80.26 | 0.65 | 0.82 | 79.7 | 81.06 | 79.57 | 0 |
| 1779294600 | 79.61 | -0.18 | -0.23 | 79.85 | 81.23 | 79.38 | 0 |
| 1779208200 | 79.79 | -0.48 | -0.60 | 80.19 | 80.63 | 79.79 | 0 |
| 1779121800 | 80.27 | 1.59 | 2.02 | 79.19 | 80.27 | 78.86 | 0 |
| 1778862600 | 78.68 | 0.4 | 0.51 | 78.65 | 79 | 77.9 | 0 |
| 1778776200 | 78.28 | 0.47 | 0.60 | 78.08 | 78.33 | 77.66 | 0 |
| 1778689800 | 77.81 | -0.49 | -0.63 | 78.2 | 78.89 | 77.7 | 0 |
| 1778603400 | 78.3 | 1.39 | 1.81 | 77.2 | 78.3 | 77.01 | 0 |
| 1778517000 | 76.91 | 1.11 | 1.46 | 76.56 | 77.01 | 76.11 | 0 |
| 1778257800 | 75.8 | 0.53 | 0.70 | 75.58 | 75.95 | 74.87 | 0 |
| 1778171400 | 75.27 | -1.48 | -1.93 | 76.3 | 76.3 | 74.52 | 0 |
| 1778085000 | 76.75 | -2.55 | -3.22 | 78.69 | 78.69 | 74.39 | 0 |
| 1777998600 | 79.3 | 0.65 | 0.83 | 79.2 | 79.38 | 78.58 | 0 |
| 1777912200 | 78.65 | -0.5 | -0.63 | 78.71 | 79.47 | 78.02 | 0 |
| 1777566600 | 79.15 | 0.92 | 1.18 | 79.15 | 79.42 | 77.04 | 0 |
| 1777480200 | 78.23 | 1.42 | 1.85 | 78.35 | 79.28 | 78.14 | 0 |
| 1777393800 | 76.81 | 0 | 0.00 | 76.81 | 76.81 | 76.81 | 0 |
| 1777307400 | 76.81 | -0.19 | -0.25 | 77.15 | 77.66 | 76.56 | 0 |
| 1777048200 | 77 | 0.4 | 0.52 | 77.31 | 78.21 | 76.72 | 0 |
| 1776961800 | 76.6 | 0.58 | 0.76 | 76.71 | 77.31 | 76.5 | 0 |
| 1776875400 | 76.02 | 0.99 | 1.32 | 75.27 | 76.55 | 75.05 | 0 |
| 1776789000 | 75.03 | 0.62 | 0.83 | 74.18 | 75.17 | 74.18 | 0 |
| 1776702600 | 74.41 | 1.34 | 1.83 | 75.36 | 75.36 | 74.02 | 0 |
| 1776443400 | 73.07 | -4.05 | -5.25 | 77.09 | 77.79 | 71.67 | 0 |
| 1776357000 | 77.12 | 0.44 | 0.57 | 74.84 | 77.5 | 74.84 | 0 |
| 1776270600 | 76.68 | -0.71 | -0.92 | 77.43 | 77.84 | 76.64 | 0 |
| 1776184200 | 77.39 | -2.27 | -2.85 | 79.3 | 79.74 | 77.12 | 0 |
| 1776097800 | 79.66 | 0.79 | 1.00 | 79.51 | 79.96 | 79.1 | 0 |
| 1775838600 | 78.87 | 0 | 0.00 | 78.87 | 78.87 | 78.87 | 0 |
| 1775752200 | 78.87 | -0.39 | -0.49 | 77.45 | 79.14 | 76.8 | 0 |
| 1775665800 | 79.26 | 0 | 0.00 | 79.26 | 79.26 | 79.26 | 0 |
| 1775579400 | 79.26 | -0.16 | -0.20 | 79.11 | 80.34 | 78.91 | 0 |
| 1775147400 | 79.42 | 1.86 | 2.40 | 79.05 | 80.26 | 78.72 | 0 |
| 1775061000 | 77.56 | -3.35 | -4.14 | 79.98 | 79.98 | 76.95 | 0 |
| 1774974600 | 80.91 | -0.11 | -0.14 | 79.69 | 80.99 | 79.3 | 0 |
| 1774888200 | 81.02 | 2.53 | 3.22 | 78.93 | 81.33 | 78.93 | 0 |
| 1774632600 | 78.49 | -0.6 | -0.76 | 78.67 | 78.75 | 77.4 | 0 |
| 1774546200 | 79.09 | 2.22 | 2.89 | 77.05 | 79.09 | 77.05 | 0 |
| 1774459800 | 76.87 | -0.34 | -0.44 | 76.16 | 77.31 | 76.11 | 0 |
| 1774373400 | 77.21 | 1.21 | 1.59 | 76.11 | 77.4 | 75.91 | 0 |
| 1774287000 | 76 | -0.96 | -1.25 | 76.4 | 77.14 | 72.33 | 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。
