Hot Features
プレミアム
FTSE Abbvie (SSABB)
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 | 24.16 | 1.24000451657 | 1948.38 | 1994.89 | 1920.49 | 0 | 0 | IX |
| 4 | 146.9 | 8.04649328455 | 1825.64 | 1994.89 | 1807.8 | 0 | 0 | IX |
| 12 | 186.23 | 10.4254020859 | 1786.31 | 1994.89 | 1655.87 | 0 | 0 | IX |
| 26 | 32.48 | 1.67417502551 | 1940.06 | 2045.82 | 1655.87 | 0 | 0 | IX |
| 52 | 313.81 | 18.9186908056 | 1658.73 | 2116.76 | 1574.71 | 0 | 0 | IX |
| 156 | 455.26 | 30.0050089634 | 1517.28 | 2116.76 | 1423.91 | 0 | 0 | IX |
| 260 | 455.26 | 30.0050089634 | 1517.28 | 2116.76 | 1423.91 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 1948.29 | -5.98 | -0.31 | 1946.9 | 1978.17 | 1943.27 | 0 |
| 1781195400 | 1954.27 | -1.21 | -0.06 | 1948.46 | 1966.22 | 1940.88 | 0 |
| 1781109000 | 1955.48 | -9.01 | -0.46 | 1952.53 | 1967.43 | 1948.12 | 0 |
| 1781022600 | 1964.49 | 42.19 | 2.19 | 1932.18 | 1967.17 | 1920.49 | 0 |
| 1780936200 | 1922.3 | -70.77 | -3.55 | 1968.21 | 1979.04 | 1921.35 | 0 |
| 1780677000 | 1993.07 | 64.96 | 3.37 | 1948.38 | 1994.89 | 1948.38 | 0 |
| 1780590600 | 1928.11 | 36.38 | 1.92 | 1880.73 | 1941.45 | 1880.73 | 0 |
| 1780504200 | 1891.73 | 50.24 | 2.73 | 1865.74 | 1899.26 | 1854.31 | 0 |
| 1780417800 | 1841.49 | 8.06 | 0.44 | 1844.35 | 1849.29 | 1810.31 | 0 |
| 1780331400 | 1833.43 | -39.07 | -2.09 | 1885.84 | 1885.84 | 1833.43 | 0 |
| 1780072200 | 1872.5 | -21.78 | -1.15 | 1893.72 | 1900.22 | 1869.12 | 0 |
| 1779985800 | 1894.28 | 28.54 | 1.53 | 1865.74 | 1900.17 | 1865.74 | 0 |
| 1779899400 | 1865.74 | 12.21 | 0.66 | 1845.99 | 1870.07 | 1832.83 | 0 |
| 1779813000 | 1853.53 | -22.61 | -1.21 | 1868.34 | 1879.51 | 1837.59 | 0 |
| 1779467400 | 1876.14 | 18.89 | 1.02 | 1857.95 | 1905.67 | 1857.95 | 0 |
| 1779381000 | 1857.25 | 24.08 | 1.31 | 1838.89 | 1858.64 | 1818.97 | 0 |
| 1779294600 | 1833.17 | -28.07 | -1.51 | 1851.54 | 1855.18 | 1832.91 | 0 |
| 1779208200 | 1861.24 | 46 | 2.53 | 1813.86 | 1869.03 | 1809.79 | 0 |
| 1779121800 | 1815.24 | 0 | 0.00 | 1822.35 | 1830.66 | 1807.8 | 0 |
| 1778862600 | 1815.24 | -10.83 | -0.59 | 1825.64 | 1859.33 | 1814.64 | 0 |
| 1778776200 | 1826.07 | 33.95 | 1.89 | 1805.98 | 1848.94 | 1805.98 | 0 |
| 1778689800 | 1792.12 | -21.05 | -1.16 | 1800.43 | 1813.34 | 1770.38 | 0 |
| 1778603400 | 1813.17 | 58.73 | 3.35 | 1756.43 | 1818.54 | 1756.43 | 0 |
| 1778517000 | 1754.44 | 13.43 | 0.77 | 1745.78 | 1777.31 | 1745.78 | 0 |
| 1778257800 | 1741.01 | -12.74 | -0.73 | 1755.83 | 1755.83 | 1733.39 | 0 |
| 1778171400 | 1753.75 | -19.66 | -1.11 | 1775.92 | 1790.47 | 1750.37 | 0 |
| 1778085000 | 1773.41 | -16.2 | -0.91 | 1785.28 | 1791.73 | 1767.86 | 0 |
| 1777998600 | 1789.61 | -12.73 | -0.71 | 1803.03 | 1814.47 | 1786.14 | 0 |
| 1777653000 | 1802.34 | -38.8 | -2.11 | 1830.4 | 1830.4 | 1799.13 | 0 |
| 1777566600 | 1841.14 | 68.34 | 3.85 | 1766.05 | 1860.29 | 1766.05 | 0 |
| 1777480200 | 1772.8 | 58.64 | 3.42 | 1712.34 | 1781.55 | 1655.8699 | 0 |
| 1777393800 | 1714.16 | -14.55 | -0.84 | 1709.66 | 1725.16 | 1705.85 | 0 |
| 1777307400 | 1728.71 | 12.3 | 0.72 | 1721.18 | 1743.18 | 1700.56 | 0 |
| 1777048200 | 1716.41 | -23.48 | -1.35 | 1740.58 | 1740.58 | 1707.97 | 0 |
| 1776961800 | 1739.89 | -16.02 | -0.91 | 1736.68 | 1755.31 | 1736.68 | 0 |
| 1776875400 | 1755.91 | -26.25 | -1.47 | 1776.7 | 1781.98 | 1753.83 | 0 |
| 1776789000 | 1782.16 | -1.64 | -0.09 | 1764.49 | 1782.33 | 1741.01 | 0 |
| 1776702600 | 1783.8 | -37.33 | -2.05 | 1804.94 | 1804.94 | 1762.32 | 0 |
| 1776443400 | 1821.13 | 10.56 | 0.58 | 1810.22 | 1839.24 | 1810.22 | 0 |
| 1776357000 | 1810.57 | 24.34 | 1.36 | 1805.28 | 1815.85 | 1790.43 | 0 |
| 1776270600 | 1786.23 | -20.79 | -1.15 | 1821.22 | 1821.22 | 1780.68 | 0 |
| 1776184200 | 1807.02 | 45.48 | 2.58 | 1788.39 | 1807.97 | 1767.52 | 0 |
| 1776097800 | 1761.54 | -58.73 | -3.23 | 1801.13 | 1801.65 | 1760.33 | 0 |
| 1775838600 | 1820.27 | -19.31 | -1.05 | 1839.76 | 1851.02 | 1818.28 | 0 |
| 1775752200 | 1839.58 | 11.43 | 0.63 | 1832.74 | 1841.66 | 1810.74 | 0 |
| 1775665800 | 1828.15 | 59.42 | 3.36 | 1787.53 | 1829.97 | 1773.06 | 0 |
| 1775579400 | 1768.73 | -45.48 | -2.51 | 1790.3 | 1790.3 | 1746.82 | 0 |
| 1775147400 | 1814.21 | -45.9 | -2.47 | 1862.1 | 1862.1 | 1811.87 | 0 |
| 1775061000 | 1860.11 | -20.36 | -1.08 | 1883.85 | 1907.41 | 1859.25 | 0 |
| 1774974600 | 1880.47 | 33.87 | 1.83 | 1845.99 | 1897.36 | 1845.99 | 0 |
| 1774888200 | 1846.6 | 13.51 | 0.74 | 1813.77 | 1849.37 | 1813.77 | 0 |
| 1774632600 | 1833.09 | 9.62 | 0.53 | 1828.67 | 1846.95 | 1820.27 | 0 |
| 1774546200 | 1823.47 | 26.85 | 1.49 | 1794.54 | 1824.25 | 1782.24 | 0 |
| 1774459800 | 1796.62 | 23.21 | 1.31 | 1777.39 | 1815.24 | 1777.39 | 0 |
| 1774373400 | 1773.41 | 6.06 | 0.34 | 1775.05 | 1784.24 | 1748.12 | 0 |
| 1774287000 | 1767.35 | -24.2 | -1.35 | 1776.27 | 1806.84 | 1761.11 | 0 |
| 1774027800 | 1791.55 | 4.72 | 0.26 | 1786.31 | 1799.74 | 1769.34 | 0 |
| 1773941400 | 1786.83 | -25.04 | -1.38 | 1804.59 | 1820.44 | 1786.83 | 0 |
| 1773855000 | 1811.87 | -112.95 | -5.87 | 1903.51 | 1903.51 | 1810.31 | 0 |
| 1773768600 | 1924.82 | -0.17 | -0.01 | 1918.15 | 1933.3 | 1915.24 | 0 |
| 1773682200 | 1924.99 | -6.58 | -0.34 | 1902.82 | 1941.62 | 1902.82 | 0 |
| 1773423000 | 1931.57 | -27.55 | -1.41 | 1952.1 | 1977.83 | 1924.64 | 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。
