Hot Features
プレミアム
Russell 3000 Dividend Elite (R3DE)
FTSE
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 | -8.08 | -0.166549175293 | 4851.42 | 4918.92 | 4814.53 | 0 | 0 | IX |
| 4 | 121.97 | 2.58336033821 | 4721.37 | 4918.92 | 4664.09 | 0 | 0 | IX |
| 12 | 180.15 | 3.86323525312 | 4663.19 | 4918.92 | 4636.01 | 0 | 0 | IX |
| 26 | 241.28 | 5.24286949757 | 4602.06 | 5096.16 | 4505.9 | 0 | 0 | IX |
| 52 | 395.9 | 8.90175022035 | 4447.44 | 5096.16 | 4350.99 | 0 | 0 | IX |
| 156 | 463.96 | 10.5941936987 | 4379.38 | 5096.16 | 4071.85 | 0 | 0 | IX |
| 260 | 463.96 | 10.5941936987 | 4379.38 | 5096.16 | 4071.85 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781800200 | 4844.52 | -31.6 | -0.65 | 4814.53 | 4851.77 | 4814.53 | 0 |
| 1781713800 | 4876.12 | -32.2 | -0.66 | 4889.21 | 4891.37 | 4869.87 | 0 |
| 1781627400 | 4908.32 | 16.86 | 0.34 | 4874.82 | 4918.92 | 4874.82 | 0 |
| 1781541000 | 4891.46 | 8.3 | 0.17 | 4887.25 | 4908.18 | 4884.12 | 0 |
| 1781281800 | 4883.16 | 59.23 | 1.23 | 4851.42 | 4898.24 | 4851.42 | 0 |
| 1781195400 | 4823.93 | -27.72 | -0.57 | 4814.86 | 4845.85 | 4814.86 | 0 |
| 1781109000 | 4851.65 | 36.02 | 0.75 | 4824.3 | 4870.9399 | 4824.3 | 0 |
| 1781022600 | 4815.63 | 57.72 | 1.21 | 4744.66 | 4820.07 | 4744.66 | 0 |
| 1780936200 | 4757.91 | -15.94 | -0.33 | 4774.7299 | 4777.56 | 4757.71 | 0 |
| 1780677000 | 4773.85 | 37.12 | 0.78 | 4730.57 | 4782.4399 | 4730.1 | 0 |
| 1780590600 | 4736.7299 | 26.28 | 0.56 | 4692.9399 | 4764.12 | 4692.9399 | 0 |
| 1780504200 | 4710.45 | 10.44 | 0.22 | 4710.55 | 4726.36 | 4694.4 | 0 |
| 1780417800 | 4700.01 | 32.45 | 0.70 | 4680.35 | 4702.35 | 4677.52 | 0 |
| 1780331400 | 4667.56 | -75.73 | -1.60 | 4720.68 | 4720.68 | 4664.09 | 0 |
| 1780072200 | 4743.29 | -12.82 | -0.27 | 4749.87 | 4749.87 | 4724.4399 | 0 |
| 1779985800 | 4756.11 | -12.4 | -0.26 | 4762.27 | 4762.27 | 4736.38 | 0 |
| 1779899400 | 4768.51 | 26.08 | 0.55 | 4745.28 | 4796.31 | 4745.28 | 0 |
| 1779813000 | 4742.43 | 2.39 | 0.05 | 4746.59 | 4758.31 | 4735.37 | 0 |
| 1779467400 | 4740.04 | 56.47 | 1.21 | 4721.37 | 4748.93 | 4718.2 | 0 |
| 1779381000 | 4683.57 | -18.4 | -0.39 | 4708.79 | 4708.79 | 4647.6899 | 0 |
| 1779294600 | 4701.97 | -3.72 | -0.08 | 4681.47 | 4708.47 | 4652.1 | 0 |
| 1779208200 | 4705.6899 | 2.76 | 0.06 | 4705.42 | 4708.87 | 4658.03 | 0 |
| 1779121800 | 4702.93 | 38.96 | 0.84 | 4653.95 | 4715.2 | 4653.95 | 0 |
| 1778862600 | 4663.97 | -63.25 | -1.34 | 4714.22 | 4717.13 | 4655.96 | 0 |
| 1778776200 | 4727.22 | 43.99 | 0.94 | 4698.15 | 4734.54 | 4698.15 | 0 |
| 1778689800 | 4683.2299 | -34.45 | -0.73 | 4721.16 | 4721.16 | 4679.2 | 0 |
| 1778603400 | 4717.68 | 3.16 | 0.07 | 4713.36 | 4730.41 | 4689.93 | 0 |
| 1778517000 | 4714.52 | -55.48 | -1.16 | 4755.1 | 4763.8 | 4711.24 | 0 |
| 1778257800 | 4770 | -18.28 | -0.38 | 4766.68 | 4784.32 | 4755.91 | 0 |
| 1778171400 | 4788.28 | 4.93 | 0.10 | 4784.41 | 4797.89 | 4761.28 | 0 |
| 1778085000 | 4783.35 | 26.73 | 0.56 | 4749.12 | 4799.3 | 4748.63 | 0 |
| 1777998600 | 4756.62 | -19.52 | -0.41 | 4700.99 | 4756.85 | 4700.31 | 0 |
| 1777653000 | 4776.14 | -1.36 | -0.03 | 4783.86 | 4801.38 | 4775.57 | 0 |
| 1777566600 | 4777.5 | 20.4 | 0.43 | 4740.14 | 4789.31 | 4732.32 | 0 |
| 1777480200 | 4757.1 | -70.71 | -1.46 | 4804.12 | 4805.59 | 4743.96 | 0 |
| 1777393800 | 4827.81 | 25.2 | 0.52 | 4797.99 | 4850.3 | 4797.99 | 0 |
| 1777307400 | 4802.61 | -14.7 | -0.31 | 4797.25 | 4824.07 | 4796.7299 | 0 |
| 1777048200 | 4817.31 | -8.08 | -0.17 | 4827.22 | 4829.67 | 4810.76 | 0 |
| 1776961800 | 4825.39 | 44.88 | 0.94 | 4776.85 | 4831.3 | 4776.85 | 0 |
| 1776875400 | 4780.51 | -41.94 | -0.87 | 4805.79 | 4828.7 | 4780.45 | 0 |
| 1776789000 | 4822.45 | -36.32 | -0.75 | 4845.74 | 4855.54 | 4816.78 | 0 |
| 1776702600 | 4858.77 | 6.48 | 0.13 | 4843.75 | 4868.85 | 4837.26 | 0 |
| 1776443400 | 4852.29 | 83.13 | 1.74 | 4773.35 | 4855.47 | 4768.05 | 0 |
| 1776357000 | 4769.16 | 13.58 | 0.29 | 4762.18 | 4784.74 | 4757.05 | 0 |
| 1776270600 | 4755.58 | -48.72 | -1.01 | 4803.86 | 4803.86 | 4749.79 | 0 |
| 1776184200 | 4804.3 | 33.5 | 0.70 | 4806.51 | 4809.05 | 4784.25 | 0 |
| 1776097800 | 4770.8 | -51.93 | -1.08 | 4809.8 | 4809.8 | 4751.45 | 0 |
| 1775838600 | 4822.7299 | -17.27 | -0.36 | 4847.63 | 4852.63 | 4821.81 | 0 |
| 1775752200 | 4840 | 56.71 | 1.19 | 4799.01 | 4840.58 | 4765.66 | 0 |
| 1775665800 | 4783.29 | 93 | 1.98 | 4686.9399 | 4788.06 | 4686.9399 | 0 |
| 1775579400 | 4690.29 | 5.82 | 0.12 | 4698.06 | 4702.17 | 4678.84 | 0 |
| 1775147400 | 4684.47 | -15.17 | -0.32 | 4691.22 | 4711.9399 | 4657.33 | 0 |
| 1775061000 | 4699.64 | 47.74 | 1.03 | 4684.78 | 4704.9 | 4676.81 | 0 |
| 1774974600 | 4651.9 | -17.12 | -0.37 | 4646.93 | 4684.26 | 4636.01 | 0 |
| 1774888200 | 4669.02 | 2.69 | 0.06 | 4640.54 | 4683.24 | 4640.54 | 0 |
| 1774632600 | 4666.33 | -11.06 | -0.24 | 4663.1899 | 4678.15 | 4650.63 | 0 |
| 1774546200 | 4677.39 | 15.77 | 0.34 | 4663.87 | 4698.59 | 4649.26 | 0 |
| 1774459800 | 4661.62 | 13.69 | 0.29 | 4627.9 | 4672.72 | 4616.08 | 0 |
| 1774373400 | 4647.93 | 25.23 | 0.55 | 4613.1 | 4660.03 | 4577.68 | 0 |
| 1774287000 | 4622.7 | 42.91 | 0.94 | 4546.9 | 4659.1 | 4546.9 | 0 |
| 1774027800 | 4579.79 | -15.43 | -0.34 | 4612.01 | 4622.3 | 4568.45 | 0 |
| 1773941400 | 4595.22 | -74.31 | -1.59 | 4635.31 | 4635.31 | 4586.54 | 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。
