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 | -6.16 | -0.133257762914 | 4622.62 | 4733.32 | 4490.32 | 0 | 0 | IX |
| 4 | 220.2 | 5.00880293704 | 4396.26 | 4941.23 | 4396.26 | 0 | 0 | IX |
| 12 | 417.6 | 9.94555665109 | 4198.86 | 4941.23 | 4121.55 | 0 | 0 | IX |
| 26 | 926.17 | 25.0974855635 | 3690.29 | 4941.23 | 3667.07 | 0 | 0 | IX |
| 52 | 1738.79 | 60.4235370977 | 2877.67 | 4941.23 | 2850.1 | 0 | 0 | IX |
| 156 | 2601.12 | 129.066063295 | 2015.34 | 4941.23 | 2015.34 | 0 | 0 | IX |
| 260 | 2601.12 | 129.066063295 | 2015.34 | 4941.23 | 2015.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 4616.46 | 49.04 | 1.07 | 4567.42 | 4675.81 | 4559.21 | 0 |
| 1783614600 | 4567.42 | 71.85 | 1.60 | 4495.57 | 4600.49 | 4490.32 | 0 |
| 1783528200 | 4495.57 | -87.24 | -1.90 | 4582.81 | 4601.72 | 4495.57 | 0 |
| 1783441800 | 4582.81 | -111.84 | -2.38 | 4694.65 | 4717.59 | 4567.58 | 0 |
| 1783355400 | 4694.65 | 5.31 | 0.11 | 4689.34 | 4733.32 | 4637.58 | 0 |
| 1783096200 | 4689.34 | 66.72 | 1.44 | 4622.62 | 4689.5 | 4534.06 | 0 |
| 1783009800 | 4622.62 | -103.09 | -2.18 | 4725.71 | 4740.99 | 4607.47 | 0 |
| 1782923400 | 4725.71 | 28.93 | 0.62 | 4696.78 | 4794.27 | 4692.38 | 0 |
| 1782837000 | 4696.78 | 42.62 | 0.92 | 4654.16 | 4744.13 | 4639.55 | 0 |
| 1782750600 | 4654.16 | -13.16 | -0.28 | 4667.32 | 4683.17 | 4564.51 | 0 |
| 1782491400 | 4667.32 | -169.35 | -3.50 | 4836.67 | 4841.26 | 4630.43 | 0 |
| 1782405000 | 4836.67 | 143.28 | 3.05 | 4693.39 | 4856.56 | 4693.39 | 0 |
| 1782318600 | 4693.39 | -28.93 | -0.61 | 4722.32 | 4758.89 | 4629.79 | 0 |
| 1782232200 | 4722.32 | -201.09 | -4.08 | 4923.41 | 4941.2299 | 4722.32 | 0 |
| 1782145800 | 4923.41 | 84.88 | 1.75 | 4838.53 | 4935.52 | 4808 | 0 |
| 1781886600 | 4838.53 | 24.34 | 0.51 | 4814.1899 | 4856.38 | 4778.41 | 0 |
| 1781800200 | 4814.1899 | 78.45 | 1.66 | 4829.37 | 4848.9399 | 4806.72 | 0 |
| 1781713800 | 4735.74 | 27.62 | 0.59 | 4698.47 | 4755.28 | 4689.83 | 0 |
| 1781627400 | 4708.12 | 8.59 | 0.18 | 4699.53 | 4750 | 4684.54 | 0 |
| 1781541000 | 4699.53 | 214.12 | 4.77 | 4485.41 | 4724.61 | 4485.41 | 0 |
| 1781281800 | 4485.41 | 89.15 | 2.03 | 4396.26 | 4557.84 | 4396.26 | 0 |
| 1781195400 | 4396.26 | -4.96 | -0.11 | 4401.22 | 4406.39 | 4270.21 | 0 |
| 1781109000 | 4401.22 | -113.05 | -2.50 | 4514.27 | 4514.27 | 4372.42 | 0 |
| 1781022600 | 4514.27 | 81.71 | 1.84 | 4432.56 | 4520.9799 | 4426.99 | 0 |
| 1780936200 | 4432.56 | -187.59 | -4.06 | 4620.15 | 4625.95 | 4387.81 | 0 |
| 1780677000 | 4620.15 | -47.86 | -1.03 | 4668.01 | 4669.53 | 4568.92 | 0 |
| 1780590600 | 4668.01 | -83.11 | -1.75 | 4751.12 | 4751.12 | 4633.39 | 0 |
| 1780504200 | 4751.12 | 116.59 | 2.52 | 4634.53 | 4781.14 | 4634.53 | 0 |
| 1780417800 | 4634.53 | -30.15 | -0.65 | 4664.68 | 4664.68 | 4552.39 | 0 |
| 1780331400 | 4664.68 | 24.42 | 0.53 | 4640.26 | 4704.09 | 4625.55 | 0 |
| 1780072200 | 4640.26 | 98.77 | 2.17 | 4541.49 | 4666.2299 | 4541.49 | 0 |
| 1779985800 | 4541.49 | -4.7 | -0.10 | 4546.1899 | 4563.81 | 4477.56 | 0 |
| 1779899400 | 4546.1899 | -30.28 | -0.66 | 4576.47 | 4654.99 | 4546.1899 | 0 |
| 1779813000 | 4576.47 | 122.62 | 2.75 | 4576.93 | 4591.16 | 4540.41 | 0 |
| 1779467400 | 4453.85 | 99.26 | 2.28 | 4354.59 | 4465.22 | 4354.3 | 0 |
| 1779381000 | 4354.59 | 126.79 | 3.00 | 4227.8 | 4379.76 | 4227.8 | 0 |
| 1779294600 | 4227.8 | -79.3 | -1.84 | 4307.1 | 4307.1 | 4194.11 | 0 |
| 1779208200 | 4307.1 | -35.19 | -0.81 | 4342.29 | 4378.92 | 4293.16 | 0 |
| 1779121800 | 4342.29 | -28.63 | -0.66 | 4370.92 | 4370.92 | 4305.16 | 0 |
| 1778862600 | 4370.92 | -84.76 | -1.90 | 4455.68 | 4502.83 | 4333.26 | 0 |
| 1778776200 | 4455.68 | -49.22 | -1.09 | 4504.9 | 4532.35 | 4451.16 | 0 |
| 1778689800 | 4504.9 | 47.28 | 1.06 | 4457.62 | 4515.15 | 4440.5 | 0 |
| 1778603400 | 4457.62 | 62.92 | 1.43 | 4394.7 | 4485.01 | 4394.7 | 0 |
| 1778517000 | 4394.7 | -11.94 | -0.27 | 4406.64 | 4454.85 | 4387.41 | 0 |
| 1778257800 | 4406.64 | 2.02 | 0.05 | 4404.62 | 4406.64 | 4363.06 | 0 |
| 1778171400 | 4404.62 | 222.66 | 5.32 | 4181.96 | 4412.09 | 4181.96 | 0 |
| 1778085000 | 4181.96 | 0 | 0.00 | 4181.96 | 4181.96 | 4181.96 | 0 |
| 1777998600 | 4181.96 | 0 | 0.00 | 4181.96 | 4181.96 | 4181.96 | 0 |
| 1777653000 | 4181.96 | 16.22 | 0.39 | 4165.74 | 4199.42 | 4144.36 | 0 |
| 1777566600 | 4165.74 | -33.22 | -0.79 | 4198.96 | 4198.96 | 4135.31 | 0 |
| 1777480200 | 4198.96 | 0 | 0.00 | 4198.96 | 4198.96 | 4198.96 | 0 |
| 1777393800 | 4198.96 | -32.54 | -0.77 | 4231.5 | 4245.4399 | 4180.17 | 0 |
| 1777307400 | 4231.5 | 44.24 | 1.06 | 4187.26 | 4258.59 | 4169.09 | 0 |
| 1777048200 | 4187.26 | 20.33 | 0.49 | 4166.93 | 4201.82 | 4162.12 | 0 |
| 1776961800 | 4166.93 | -19.2 | -0.46 | 4186.13 | 4216.37 | 4121.55 | 0 |
| 1776875400 | 4186.13 | -0.56 | -0.01 | 4186.83 | 4187.6 | 4186.13 | 0 |
| 1776789000 | 4186.6899 | 36.98 | 0.89 | 4149.71 | 4198.79 | 4149.71 | 0 |
| 1776702600 | 4149.71 | 25.62 | 0.62 | 4124.09 | 4166.62 | 4124.09 | 0 |
| 1776443400 | 4124.09 | -74.77 | -1.78 | 4148.7299 | 4149.08 | 4124.09 | 0 |
| 1776357000 | 4198.86 | 88.34 | 2.15 | 4110.52 | 4207.64 | 4110.52 | 0 |
| 1776270600 | 4110.52 | 5.48 | 0.13 | 4105.04 | 4153.79 | 4101.63 | 0 |
| 1776184200 | 4105.04 | 79.36 | 1.97 | 4025.68 | 4116.08 | 4025.68 | 0 |
| 1776097800 | 4025.68 | -26.61 | -0.66 | 4052.29 | 4067.84 | 4009.17 | 0 |
| 1775838600 | 4052.29 | 23.14 | 0.57 | 4029.15 | 4060.3 | 4029.15 | 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。
