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 | 54.22 | 0.972261323473 | 5576.69 | 5630.91 | 5449.81 | 0 | 0 | IX |
| 4 | 59.4 | 1.06613826413 | 5571.51 | 5674.29 | 5449.81 | 0 | 0 | IX |
| 12 | 243.61 | 4.52193120858 | 5387.3 | 5727.41 | 5174.97 | 0 | 0 | IX |
| 26 | 405.82 | 7.76675617071 | 5225.09 | 5863.37 | 5174.97 | 0 | 0 | IX |
| 52 | 815.48 | 16.9347285704 | 4815.43 | 5863.37 | 4737.71 | 0 | 0 | IX |
| 156 | 1497.59 | 36.2321330069 | 4133.32 | 5863.37 | 3926.69 | 0 | 0 | IX |
| 260 | 1562.58 | 38.4083887 | 4068.33 | 5863.37 | 3655.55 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 5630.91 | 89.47 | 1.61 | 5540.81 | 5630.91 | 5540.81 | 0 |
| 1781195400 | 5541.4399 | 24 | 0.43 | 5517.65 | 5575.74 | 5515.8 | 0 |
| 1781109000 | 5517.4399 | 16.25 | 0.30 | 5501.25 | 5522.26 | 5449.81 | 0 |
| 1781022600 | 5501.1899 | -74.03 | -1.33 | 5575.06 | 5575.06 | 5501.1899 | 0 |
| 1780936200 | 5575.22 | 1.13 | 0.02 | 5574.58 | 5594.58 | 5546.36 | 0 |
| 1780677000 | 5574.09 | -2.62 | -0.05 | 5576.6899 | 5604.09 | 5561.88 | 0 |
| 1780590600 | 5576.71 | 16.23 | 0.29 | 5560.59 | 5576.71 | 5514.15 | 0 |
| 1780504200 | 5560.4799 | -25.13 | -0.45 | 5585.81 | 5589.57 | 5558.8 | 0 |
| 1780417800 | 5585.61 | 19.84 | 0.36 | 5565.54 | 5599.2299 | 5565.39 | 0 |
| 1780331400 | 5565.77 | -38.26 | -0.68 | 5604.15 | 5604.39 | 5540.01 | 0 |
| 1780072200 | 5604.03 | -5.12 | -0.09 | 5609.15 | 5631.82 | 5604.03 | 0 |
| 1779985800 | 5609.15 | -39.14 | -0.69 | 5648.67 | 5648.68 | 5584.86 | 0 |
| 1779899400 | 5648.29 | 8.06 | 0.14 | 5640.2 | 5660.59 | 5628.88 | 0 |
| 1779813000 | 5640.2299 | 16.31 | 0.29 | 5623.66 | 5674.29 | 5621.63 | 0 |
| 1779467400 | 5623.92 | 16.83 | 0.30 | 5606.9399 | 5637.36 | 5603.22 | 0 |
| 1779381000 | 5607.09 | 8.24 | 0.15 | 5599 | 5621.05 | 5561.55 | 0 |
| 1779294600 | 5598.85 | 55.76 | 1.01 | 5543.18 | 5614.16 | 5516.92 | 0 |
| 1779208200 | 5543.09 | 1.85 | 0.03 | 5541.2299 | 5586.6 | 5535.78 | 0 |
| 1779121800 | 5541.24 | 61.46 | 1.12 | 5479.52 | 5549.42 | 5455.72 | 0 |
| 1778862600 | 5479.78 | -90.59 | -1.63 | 5571.51 | 5571.51 | 5460.1 | 0 |
| 1778776200 | 5570.37 | 30.52 | 0.55 | 5539.76 | 5570.37 | 5534.72 | 0 |
| 1778689800 | 5539.85 | 30.2 | 0.55 | 5509.4799 | 5558.38 | 5494.88 | 0 |
| 1778603400 | 5509.65 | -11.3 | -0.20 | 5521.84 | 5521.95 | 5458.02 | 0 |
| 1778517000 | 5520.95 | 16.42 | 0.30 | 5504.77 | 5529.4399 | 5499.03 | 0 |
| 1778257800 | 5504.53 | -21.74 | -0.39 | 5526.41 | 5527.41 | 5479.12 | 0 |
| 1778171400 | 5526.27 | -75.33 | -1.34 | 5601.61 | 5604.64 | 5526.27 | 0 |
| 1778085000 | 5601.6 | 114.64 | 2.09 | 5486.8 | 5630.86 | 5486.8 | 0 |
| 1777998600 | 5486.96 | -70.85 | -1.27 | 5558.53 | 5558.55 | 5458.11 | 0 |
| 1777653000 | 5557.81 | -4.97 | -0.09 | 5562.55 | 5564.52 | 5520.46 | 0 |
| 1777566600 | 5562.78 | 85.58 | 1.56 | 5477.31 | 5566.66 | 5472.12 | 0 |
| 1777480200 | 5477.2 | -61.78 | -1.12 | 5539.04 | 5541.13 | 5465.21 | 0 |
| 1777393800 | 5538.9799 | 0.69 | 0.01 | 5538.68 | 5566.64 | 5517.9 | 0 |
| 1777307400 | 5538.29 | -27.53 | -0.49 | 5565.56 | 5583.46 | 5536.52 | 0 |
| 1777048200 | 5565.82 | -41.9 | -0.75 | 5608.08 | 5610.38 | 5557.4799 | 0 |
| 1776961800 | 5607.72 | -15.14 | -0.27 | 5623.02 | 5623.2 | 5560.82 | 0 |
| 1776875400 | 5622.86 | -10.18 | -0.18 | 5632.9399 | 5646.12 | 5618.25 | 0 |
| 1776789000 | 5633.04 | -52.02 | -0.92 | 5685.3 | 5702.12 | 5627.1 | 0 |
| 1776702600 | 5685.06 | -34.95 | -0.61 | 5720.41 | 5727.41 | 5672.72 | 0 |
| 1776443400 | 5720.01 | 48.55 | 0.86 | 5671.65 | 5720.01 | 5651.04 | 0 |
| 1776357000 | 5671.46 | 17.64 | 0.31 | 5653.81 | 5701.37 | 5652.28 | 0 |
| 1776270600 | 5653.82 | -24.92 | -0.44 | 5678.8 | 5693.64 | 5653.82 | 0 |
| 1776184200 | 5678.74 | 24.65 | 0.44 | 5653.6 | 5682.28 | 5653.6 | 0 |
| 1776097800 | 5654.09 | -10.36 | -0.18 | 5664.95 | 5667.2299 | 5625.8 | 0 |
| 1775838600 | 5664.45 | 2.96 | 0.05 | 5661.53 | 5694.31 | 5648.38 | 0 |
| 1775752200 | 5661.49 | -8.76 | -0.15 | 5670.62 | 5685.06 | 5635.27 | 0 |
| 1775665800 | 5670.25 | 147.89 | 2.68 | 5521.03 | 5712.4 | 5521.03 | 0 |
| 1775579400 | 5522.36 | -43.77 | -0.79 | 5566.1899 | 5594.68 | 5512.24 | 0 |
| 1775147400 | 5566.13 | 32.53 | 0.59 | 5534.37 | 5581.72 | 5489.54 | 0 |
| 1775061000 | 5533.6 | 102.91 | 1.89 | 5429.9399 | 5547.75 | 5427.49 | 0 |
| 1774974600 | 5430.6899 | 29.67 | 0.55 | 5400.99 | 5464.58 | 5396.9399 | 0 |
| 1774888200 | 5401.02 | 75.81 | 1.42 | 5325.29 | 5403.5 | 5319.85 | 0 |
| 1774632600 | 5325.21 | -11.55 | -0.22 | 5336.85 | 5363.71 | 5286.88 | 0 |
| 1774546200 | 5336.76 | -68.67 | -1.27 | 5405.62 | 5405.62 | 5326.87 | 0 |
| 1774459800 | 5405.43 | 76.55 | 1.44 | 5328.9799 | 5411.9799 | 5328.9799 | 0 |
| 1774373400 | 5328.88 | 30.7 | 0.58 | 5298.1 | 5335.79 | 5266.6 | 0 |
| 1774287000 | 5298.18 | -14.16 | -0.27 | 5312.43 | 5375.54 | 5174.97 | 0 |
| 1774027800 | 5312.34 | -75.09 | -1.39 | 5387.3 | 5421.72 | 5310.26 | 0 |
| 1773941400 | 5387.43 | -129.16 | -2.34 | 5516.75 | 5516.75 | 5354.27 | 0 |
| 1773855000 | 5516.59 | -49.59 | -0.89 | 5566.15 | 5592.7 | 5502.62 | 0 |
| 1773768600 | 5566.18 | 45.21 | 0.82 | 5520.9399 | 5584.59 | 5520.9399 | 0 |
| 1773682200 | 5520.97 | 25.23 | 0.46 | 5495.71 | 5551.4799 | 5489.93 | 0 |
| 1773423000 | 5495.74 | -23.78 | -0.43 | 5519.6899 | 5551.11 | 5463.63 | 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。
