Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 108.19 | 2.64717396623 | 4087 | 4212.01 | 4074.24 | 0 | 0 | IX |
| 4 | 108.15 | 2.64616935484 | 4087.04 | 4212.01 | 3943.3 | 0 | 0 | IX |
| 12 | 405.21 | 10.6916131484 | 3789.98 | 4212.01 | 3681.12 | 0 | 0 | IX |
| 26 | 257.21 | 6.53152123678 | 3937.98 | 4322.99 | 3681.12 | 0 | 0 | IX |
| 52 | 920.18 | 28.0970134442 | 3275.01 | 4322.99 | 3209.08 | 0 | 0 | IX |
| 156 | 1108.9 | 35.9298704918 | 3086.29 | 4322.99 | 2604.8 | 0 | 0 | IX |
| 260 | 1108.9 | 35.9298704918 | 3086.29 | 4322.99 | 2604.8 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 4189.22 | 80.48 | 1.96 | 4111.27 | 4189.75 | 4082.58 | 0 |
| 1780504200 | 4108.74 | -37.75 | -0.91 | 4157.05 | 4157.05 | 4089.21 | 0 |
| 1780417800 | 4146.49 | 51.77 | 1.26 | 4093.73 | 4151.95 | 4093.73 | 0 |
| 1780331400 | 4094.72 | -23.14 | -0.56 | 4125.47 | 4127.97 | 4074.24 | 0 |
| 1780072200 | 4117.86 | 38.72 | 0.95 | 4087 | 4129.81 | 4087 | 0 |
| 1779985800 | 4079.14 | -38.67 | -0.94 | 4124.99 | 4124.99 | 4077.95 | 0 |
| 1779899400 | 4117.81 | -31.41 | -0.76 | 4146.4799 | 4169.7299 | 4108.43 | 0 |
| 1779813000 | 4149.22 | 40.23 | 0.98 | 4142.71 | 4179.1 | 4138.83 | 0 |
| 1779467400 | 4108.99 | 49.2 | 1.21 | 4077.38 | 4124.1899 | 4077.38 | 0 |
| 1779381000 | 4059.79 | -13.91 | -0.34 | 4075.28 | 4087.99 | 4047.07 | 0 |
| 1779294600 | 4073.7 | 79.12 | 1.98 | 3981.62 | 4083.04 | 3971.8 | 0 |
| 1779208200 | 3994.58 | 2.82 | 0.07 | 3996.82 | 4017.25 | 3983.56 | 0 |
| 1779121800 | 3991.76 | 23.04 | 0.58 | 3976.46 | 4010.39 | 3947.76 | 0 |
| 1778862600 | 3968.72 | -54.55 | -1.36 | 4019.64 | 4019.64 | 3962.64 | 0 |
| 1778776200 | 4023.27 | 28.64 | 0.72 | 3979.67 | 4030.48 | 3979.67 | 0 |
| 1778689800 | 3994.63 | 11.68 | 0.29 | 4001.6 | 4026.71 | 3977.42 | 0 |
| 1778603400 | 3982.95 | -25.42 | -0.63 | 4009.52 | 4009.56 | 3943.3 | 0 |
| 1778517000 | 4008.37 | -30.97 | -0.77 | 4028.63 | 4043.6 | 4001.29 | 0 |
| 1778257800 | 4039.34 | -63.31 | -1.54 | 4087.04 | 4087.13 | 4032.9 | 0 |
| 1778171400 | 4102.65 | -39.21 | -0.95 | 4135.83 | 4148.51 | 4095.99 | 0 |
| 1778085000 | 4141.86 | 97.78 | 2.42 | 4038.25 | 4158.02 | 4038.25 | 0 |
| 1777998600 | 4044.08 | -46.56 | -1.14 | 4028.15 | 4045.81 | 4000.79 | 0 |
| 1777653000 | 4090.64 | -14.67 | -0.36 | 4103.64 | 4115.02 | 4084.79 | 0 |
| 1777566600 | 4105.31 | 41.08 | 1.01 | 4077.79 | 4108.87 | 4043.2 | 0 |
| 1777480200 | 4064.23 | -31.56 | -0.77 | 4088.22 | 4094.14 | 4053.87 | 0 |
| 1777393800 | 4095.79 | 39.4 | 0.97 | 4069.82 | 4111.7 | 4069.81 | 0 |
| 1777307400 | 4056.39 | 16.74 | 0.41 | 4031.11 | 4063.61 | 4028.79 | 0 |
| 1777048200 | 4039.65 | -53.03 | -1.30 | 4083.11 | 4083.45 | 4035.03 | 0 |
| 1776961800 | 4092.68 | -20.59 | -0.50 | 4113.9 | 4114.26 | 4073.46 | 0 |
| 1776875400 | 4113.27 | -40.2 | -0.97 | 4139.6 | 4148.92 | 4112.56 | 0 |
| 1776789000 | 4153.47 | 0.66 | 0.02 | 4164.32 | 4202.46 | 4146.38 | 0 |
| 1776702600 | 4152.81 | -40.2 | -0.96 | 4181.71 | 4181.71 | 4137.51 | 0 |
| 1776443400 | 4193.01 | 81.4 | 1.98 | 4109.2 | 4199.17 | 4102.54 | 0 |
| 1776357000 | 4111.61 | -11.17 | -0.27 | 4121.81 | 4141.93 | 4102.36 | 0 |
| 1776270600 | 4122.78 | -11.61 | -0.28 | 4136.7 | 4158.93 | 4115.57 | 0 |
| 1776184200 | 4134.39 | 29.96 | 0.73 | 4114.39 | 4143.4 | 4105.25 | 0 |
| 1776097800 | 4104.43 | 1.25 | 0.03 | 4109.9399 | 4109.99 | 4059.88 | 0 |
| 1775838600 | 4103.18 | 13.26 | 0.32 | 4095.65 | 4122.17 | 4091.54 | 0 |
| 1775752200 | 4089.92 | 16.1 | 0.40 | 4081.27 | 4091.35 | 4051.86 | 0 |
| 1775665800 | 4073.82 | 173.34 | 4.44 | 3893.16 | 4118.32 | 3893.14 | 0 |
| 1775579400 | 3900.48 | 9.51 | 0.24 | 3919.28 | 3944.03 | 3881.61 | 0 |
| 1775147400 | 3890.97 | -27.11 | -0.69 | 3924.65 | 3924.65 | 3821.07 | 0 |
| 1775061000 | 3918.08 | 122.64 | 3.23 | 3817.6 | 3927.1 | 3817.37 | 0 |
| 1774974600 | 3795.44 | 30.53 | 0.81 | 3747.75 | 3820.83 | 3744.82 | 0 |
| 1774888200 | 3764.91 | 22.32 | 0.60 | 3730.88 | 3773.45 | 3715.08 | 0 |
| 1774632600 | 3742.59 | -49.78 | -1.31 | 3800.76 | 3808.03 | 3733.32 | 0 |
| 1774546200 | 3792.37 | -56.72 | -1.47 | 3855.9 | 3855.9 | 3789.36 | 0 |
| 1774459800 | 3849.09 | 41.23 | 1.08 | 3798.42 | 3876.93 | 3796.1 | 0 |
| 1774373400 | 3807.86 | 16.24 | 0.43 | 3784.74 | 3824.6 | 3740.3 | 0 |
| 1774287000 | 3791.62 | 60.64 | 1.63 | 3727.2 | 3845.15 | 3681.12 | 0 |
| 1774027800 | 3730.98 | -16.06 | -0.43 | 3757.79 | 3796.71 | 3715.68 | 0 |
| 1773941400 | 3747.04 | -82.45 | -2.15 | 3830.09 | 3830.1 | 3719.72 | 0 |
| 1773855000 | 3829.49 | 19.17 | 0.50 | 3806.82 | 3847.01 | 3806.82 | 0 |
| 1773768600 | 3810.32 | 26.94 | 0.71 | 3786.31 | 3852.76 | 3778.59 | 0 |
| 1773682200 | 3783.38 | 9.88 | 0.26 | 3764.34 | 3820.88 | 3743.58 | 0 |
| 1773423000 | 3773.5 | -3.3 | -0.09 | 3789.98 | 3818.76 | 3755.17 | 0 |
| 1773336600 | 3776.8 | -104.09 | -2.68 | 3884.82 | 3884.98 | 3748.8 | 0 |
| 1773250200 | 3880.89 | -38.04 | -0.97 | 3897.7 | 3903.99 | 3854.52 | 0 |
| 1773163800 | 3918.93 | 127.13 | 3.35 | 3819.27 | 3920.83 | 3819.27 | 0 |
| 1773077400 | 3791.8 | -42.71 | -1.11 | 3853.36 | 3853.36 | 3745.35 | 0 |
| 1772818200 | 3834.51 | -83.99 | -2.14 | 3917.14 | 3935.24 | 3789.52 | 0 |
| 1772731800 | 3918.5 | -55.12 | -1.39 | 3985.96 | 4006.12 | 3916.79 | 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。
