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 | 75.33 | 1.47912670066 | 5092.87 | 5330.73 | 5030.25 | 0 | 0 | IX |
| 4 | -82.01 | -1.56203275678 | 5250.21 | 5330.73 | 4948.25 | 0 | 0 | IX |
| 12 | 565.72 | 12.2916340755 | 4602.48 | 5330.73 | 4569.64 | 0 | 0 | IX |
| 26 | 462.86 | 9.83690870373 | 4705.34 | 5330.73 | 4355.55 | 0 | 0 | IX |
| 52 | 519.43 | 11.1734932036 | 4648.77 | 5330.73 | 4353.61 | 0 | 0 | IX |
| 156 | 913.92 | 21.4823659938 | 4254.28 | 5330.73 | 3476.16 | 0 | 0 | IX |
| 260 | 913.92 | 21.4823659938 | 4254.28 | 5330.73 | 3476.16 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 5168.2 | 5.16 | 0.10 | 5168.2 | 5168.2 | 5168.2 | 0 |
| 1783009800 | 5163.04 | -144.79 | -2.73 | 5258.53 | 5315.27 | 5162.74 | 0 |
| 1782923400 | 5307.83 | -7.45 | -0.14 | 5330.03 | 5330.04 | 5264.83 | 0 |
| 1782837000 | 5315.28 | 80.63 | 1.54 | 5259.7 | 5330.7299 | 5242.21 | 0 |
| 1782750600 | 5234.65 | 153.26 | 3.02 | 5082.05 | 5240.76 | 5082.05 | 0 |
| 1782491400 | 5081.39 | -29.2 | -0.57 | 5092.87 | 5104.96 | 5030.25 | 0 |
| 1782405000 | 5110.59 | 73.33 | 1.46 | 5013.7 | 5132.24 | 5012.91 | 0 |
| 1782318600 | 5037.26 | -26.68 | -0.53 | 5033.4399 | 5071.06 | 5007.62 | 0 |
| 1782232200 | 5063.9399 | -78.85 | -1.53 | 5167.11 | 5167.9799 | 5016.4 | 0 |
| 1782145800 | 5142.79 | -11.62 | -0.23 | 5163.1 | 5214.29 | 5137.62 | 0 |
| 1781886600 | 5154.41 | -0.41 | -0.01 | 5154.41 | 5154.41 | 5154.41 | 0 |
| 1781800200 | 5154.82 | -40.57 | -0.78 | 5086.4399 | 5158.57 | 5086.4399 | 0 |
| 1781713800 | 5195.39 | 9.74 | 0.19 | 5146.9 | 5204.99 | 5146.53 | 0 |
| 1781627400 | 5185.65 | -72.59 | -1.38 | 5239.17 | 5246.5 | 5167.61 | 0 |
| 1781541000 | 5258.24 | 86.23 | 1.67 | 5170.32 | 5265.57 | 5170.18 | 0 |
| 1781281800 | 5172.01 | 115.61 | 2.29 | 5130.85 | 5189.3 | 5091.39 | 0 |
| 1781195400 | 5056.4 | 16.45 | 0.33 | 4985.74 | 5090.16 | 4984.3 | 0 |
| 1781109000 | 5039.95 | 87.01 | 1.76 | 5067.4799 | 5120.47 | 5015.6 | 0 |
| 1781022600 | 4952.9399 | -161.21 | -3.15 | 5082.38 | 5179.85 | 4948.25 | 0 |
| 1780936200 | 5114.15 | 20.52 | 0.40 | 5047.1899 | 5142.57 | 5046.07 | 0 |
| 1780677000 | 5093.63 | -149.3 | -2.85 | 5250.21 | 5250.21 | 5091.87 | 0 |
| 1780590600 | 5242.93 | 4.93 | 0.09 | 5255.29 | 5263.57 | 5209.6899 | 0 |
| 1780504200 | 5238 | 7.1 | 0.14 | 5251.95 | 5256.76 | 5187.52 | 0 |
| 1780417800 | 5230.9 | 19.69 | 0.38 | 5226.27 | 5238.71 | 5196.1899 | 0 |
| 1780331400 | 5211.21 | 57.15 | 1.11 | 5164.37 | 5218.41 | 5153.76 | 0 |
| 1780072200 | 5154.06 | 24.39 | 0.48 | 5111.99 | 5166.21 | 5111.99 | 0 |
| 1779985800 | 5129.67 | 36.34 | 0.71 | 5073.89 | 5130.93 | 5046.32 | 0 |
| 1779899400 | 5093.33 | -44.11 | -0.86 | 5135.87 | 5138.6899 | 5085.4799 | 0 |
| 1779813000 | 5137.4399 | 59.15 | 1.16 | 5081.07 | 5152.29 | 5081.07 | 0 |
| 1779467400 | 5078.29 | 105.22 | 2.12 | 5001.77 | 5080.16 | 5001.77 | 0 |
| 1779381000 | 4973.07 | 15.3 | 0.31 | 4992.67 | 4992.67 | 4955.46 | 0 |
| 1779294600 | 4957.77 | 42.54 | 0.87 | 4912.16 | 4981.1 | 4895.4 | 0 |
| 1779208200 | 4915.2299 | 11.04 | 0.23 | 4928.84 | 4935.9 | 4897.02 | 0 |
| 1779121800 | 4904.1899 | -20.33 | -0.41 | 4920.84 | 4943.01 | 4902.67 | 0 |
| 1778862600 | 4924.52 | -49.85 | -1.00 | 4967.7299 | 4967.79 | 4885.72 | 0 |
| 1778776200 | 4974.37 | 35.16 | 0.71 | 4955.56 | 4982.31 | 4934.17 | 0 |
| 1778689800 | 4939.21 | 43.05 | 0.88 | 4944.68 | 4960.87 | 4910.47 | 0 |
| 1778603400 | 4896.16 | -96.29 | -1.93 | 4986.61 | 4986.7 | 4892.93 | 0 |
| 1778517000 | 4992.45 | 29.21 | 0.59 | 4971.7299 | 5007.49 | 4968.6899 | 0 |
| 1778257800 | 4963.24 | 19.92 | 0.40 | 4918.82 | 4964.39 | 4916 | 0 |
| 1778171400 | 4943.32 | 25.4 | 0.52 | 4936.22 | 4987.52 | 4934.91 | 0 |
| 1778085000 | 4917.92 | 7.56 | 0.15 | 4910.9 | 4940.9799 | 4896.04 | 0 |
| 1777998600 | 4910.36 | 69.96 | 1.45 | 4861.92 | 4914.18 | 4861.92 | 0 |
| 1777653000 | 4840.4 | 31.25 | 0.65 | 4826.14 | 4846.01 | 4819.62 | 0 |
| 1777566600 | 4809.15 | 73.66 | 1.56 | 4758.78 | 4812.79 | 4755.24 | 0 |
| 1777480200 | 4735.49 | -18.8 | -0.40 | 4754.4799 | 4760.56 | 4729.59 | 0 |
| 1777393800 | 4754.29 | -66.42 | -1.38 | 4814.24 | 4819.42 | 4744.39 | 0 |
| 1777307400 | 4820.71 | -15.81 | -0.33 | 4851.29 | 4856 | 4815.64 | 0 |
| 1777048200 | 4836.52 | 43.65 | 0.91 | 4788.53 | 4837.68 | 4783.31 | 0 |
| 1776961800 | 4792.87 | -56.84 | -1.17 | 4862.89 | 4864.32 | 4788.85 | 0 |
| 1776875400 | 4849.71 | 11.55 | 0.24 | 4808.05 | 4865.97 | 4808.05 | 0 |
| 1776789000 | 4838.16 | 15.85 | 0.33 | 4832.63 | 4871.3 | 4825.87 | 0 |
| 1776702600 | 4822.31 | 0.16 | 0.00 | 4818.7 | 4836.05 | 4803.96 | 0 |
| 1776443400 | 4822.15 | 77.87 | 1.64 | 4746.39 | 4822.16 | 4746.39 | 0 |
| 1776357000 | 4744.28 | 59.39 | 1.27 | 4710.2299 | 4762.95 | 4710.2299 | 0 |
| 1776270600 | 4684.89 | 0.95 | 0.02 | 4677.31 | 4703.01 | 4676.36 | 0 |
| 1776184200 | 4683.9399 | 65.02 | 1.41 | 4648.07 | 4684.04 | 4647.13 | 0 |
| 1776097800 | 4618.92 | 43.23 | 0.94 | 4578.7299 | 4619.39 | 4570.4399 | 0 |
| 1775838600 | 4575.6899 | -21.62 | -0.47 | 4602.4799 | 4622.81 | 4569.64 | 0 |
| 1775752200 | 4597.31 | -49.66 | -1.07 | 4636.88 | 4637.05 | 4575.43 | 0 |
| 1775665800 | 4646.97 | 118.42 | 2.61 | 4538.91 | 4667.37 | 4538.91 | 0 |
| 1775579400 | 4528.55 | 42.53 | 0.95 | 4535.2299 | 4540.78 | 4493.86 | 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。
