Hot Features
プレミアム
FTSE Atlas Copco A (SSATCO)
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 | 335.61 | 1.77866838098 | 18868.61 | 19561.14 | 18282.63 | 0 | 0 | IX |
| 4 | -266.36 | -1.36801266321 | 19470.58 | 19561.14 | 18101.51 | 0 | 0 | IX |
| 12 | 532.71 | 2.8530633034 | 18671.51 | 20381.51 | 16354.22 | 0 | 0 | IX |
| 26 | 1257.2 | 7.00506267893 | 17947.02 | 21175.25 | 16354.22 | 0 | 0 | IX |
| 52 | 2434.49 | 14.517168732 | 16769.73 | 21175.25 | 15267.49 | 0 | 0 | IX |
| 156 | 820.37 | 4.46244937812 | 18383.85 | 21175.25 | 13861.13 | 0 | 0 | IX |
| 260 | 820.37 | 4.46244937812 | 18383.85 | 21175.25 | 13861.13 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 19300.11 | -133.18 | -0.69 | 19433.29 | 19561.14 | 19198.89 | 0 |
| 1780504200 | 19433.29 | 42.62 | 0.22 | 19390.67 | 19433.29 | 19209.55 | 0 |
| 1780417800 | 19390.67 | 980.19 | 5.32 | 18410.48 | 19491.88 | 18410.48 | 0 |
| 1780331400 | 18410.48 | -495.42 | -2.62 | 18905.9 | 18927.21 | 18282.63 | 0 |
| 1780072200 | 18905.9 | 37.29 | 0.20 | 18868.61 | 18964.5 | 18570.29 | 0 |
| 1779985800 | 18868.61 | -292.99 | -1.53 | 19161.6 | 19161.6 | 18559.64 | 0 |
| 1779899400 | 19161.6 | 15.98 | 0.08 | 19145.62 | 19385.34 | 18969.83 | 0 |
| 1779813000 | 19145.62 | 266.35 | 1.41 | 19443.94 | 19443.94 | 18948.52 | 0 |
| 1779467400 | 18879.27 | 53.27 | 0.28 | 18826 | 19150.95 | 18826 | 0 |
| 1779381000 | 18826 | 181.13 | 0.97 | 18644.87 | 18921.88 | 18548.99 | 0 |
| 1779294600 | 18644.87 | 372.89 | 2.04 | 18271.98 | 18804.69 | 18133.47 | 0 |
| 1779208200 | 18271.98 | -170.46 | -0.92 | 18442.44 | 18580.95 | 18197.4 | 0 |
| 1779121800 | 18442.44 | 26.63 | 0.14 | 18415.81 | 18639.55 | 18101.51 | 0 |
| 1778862600 | 18415.81 | -170.47 | -0.92 | 18586.28 | 18783.38 | 18298.61 | 0 |
| 1778776200 | 18586.28 | 0 | 0.00 | 18586.28 | 18586.28 | 18586.28 | 0 |
| 1778689800 | 18586.28 | -186.44 | -0.99 | 18772.72 | 19065.72 | 18586.28 | 0 |
| 1778603400 | 18772.72 | -410.19 | -2.14 | 19182.91 | 19182.91 | 18708.8 | 0 |
| 1778517000 | 19182.91 | -37.29 | -0.19 | 19220.2 | 19241.51 | 18948.52 | 0 |
| 1778257800 | 19220.2 | -250.38 | -1.29 | 19470.58 | 19470.58 | 19060.39 | 0 |
| 1778171400 | 19470.58 | -287.66 | -1.46 | 19758.24 | 20152.45 | 19470.58 | 0 |
| 1778085000 | 19758.24 | 1 | 5.88 | 18660.86 | 19822.16 | 18660.86 | 0 |
| 1777998600 | 18660.86 | 101.22 | 0.55 | 18170.76 | 18671.51 | 18170.76 | 0 |
| 1777653000 | 18559.64 | 0 | 0.00 | 18559.64 | 18559.64 | 18559.64 | 0 |
| 1777566600 | 18559.64 | 197.1 | 1.07 | 18362.54 | 18559.64 | 17952.35 | 0 |
| 1777480200 | 18362.54 | -314.3 | -1.68 | 18676.84 | 18708.8 | 18277.3 | 0 |
| 1777393800 | 18676.84 | -1 | -5.52 | 19768.89 | 19779.55 | 18447.77 | 0 |
| 1777307400 | 19768.89 | -255.7 | -1.28 | 20024.59 | 20258.99 | 19758.24 | 0 |
| 1777048200 | 20024.59 | 106.54 | 0.53 | 19918.05 | 20227.02 | 19614.41 | 0 |
| 1776961800 | 19918.05 | -15.98 | -0.08 | 19934.03 | 20019.27 | 19699.64 | 0 |
| 1776875400 | 19934.03 | -85.24 | -0.43 | 20019.27 | 20269.64 | 19902.07 | 0 |
| 1776789000 | 20019.27 | -117.19 | -0.58 | 20136.46 | 20381.51 | 19950.02 | 0 |
| 1776702600 | 20136.46 | -154.49 | -0.76 | 20290.95 | 20290.95 | 19923.38 | 0 |
| 1776443400 | 20290.95 | 751.12 | 3.84 | 19539.83 | 20344.22 | 19486.56 | 0 |
| 1776357000 | 19539.83 | 63.93 | 0.33 | 19475.9 | 19694.31 | 19385.34 | 0 |
| 1776270600 | 19475.9 | -58.6 | -0.30 | 19534.5 | 19800.86 | 19411.98 | 0 |
| 1776184200 | 19534.5 | 431.49 | 2.26 | 19103.01 | 19630.39 | 19103.01 | 0 |
| 1776097800 | 19103.01 | -21.3 | -0.11 | 19124.31 | 19156.28 | 18804.69 | 0 |
| 1775838600 | 19124.31 | 159.81 | 0.84 | 18964.5 | 19406.65 | 18964.5 | 0 |
| 1775752200 | 18964.5 | 26.63 | 0.14 | 18937.87 | 19065.72 | 18799.36 | 0 |
| 1775665800 | 18937.87 | 1 | 6.95 | 17707.3 | 19055.06 | 17707.3 | 0 |
| 1775579400 | 17707.3 | -15.98 | -0.09 | 17723.28 | 18016.28 | 17590.11 | 0 |
| 1775147400 | 17723.28 | -261.03 | -1.45 | 17984.31 | 17984.31 | 17440.95 | 0 |
| 1775061000 | 17984.31 | 601.96 | 3.46 | 17382.35 | 18144.13 | 17382.35 | 0 |
| 1774974600 | 17382.35 | 223.74 | 1.30 | 17158.61 | 17435.62 | 17115.99 | 0 |
| 1774888200 | 17158.61 | 90.56 | 0.53 | 17068.05 | 17393 | 17025.43 | 0 |
| 1774632600 | 17068.05 | -202.43 | -1.17 | 17270.48 | 17270.48 | 16982.82 | 0 |
| 1774546200 | 17270.48 | -165.14 | -0.95 | 17435.62 | 17467.58 | 17147.96 | 0 |
| 1774459800 | 17435.62 | 271.68 | 1.58 | 17163.94 | 17606.09 | 17163.94 | 0 |
| 1774373400 | 17163.94 | -69.25 | -0.40 | 17233.19 | 17281.13 | 16865.62 | 0 |
| 1774287000 | 17233.19 | 394.21 | 2.34 | 16838.98 | 17590.11 | 16354.22 | 0 |
| 1774027800 | 16838.98 | -181.13 | -1.06 | 17020.11 | 17302.44 | 16780.39 | 0 |
| 1773941400 | 17020.11 | -1 | -5.92 | 18090.86 | 18090.86 | 16924.22 | 0 |
| 1773855000 | 18090.86 | 170.47 | 0.95 | 17920.39 | 18453.1 | 17920.39 | 0 |
| 1773768600 | 17920.39 | -159.81 | -0.88 | 18080.2 | 18117.49 | 17883.1 | 0 |
| 1773682200 | 18080.2 | -15.98 | -0.09 | 18096.18 | 18240.01 | 17909.73 | 0 |
| 1773423000 | 18096.18 | -575.33 | -3.08 | 18671.51 | 18671.51 | 18096.18 | 0 |
| 1773336600 | 18671.51 | -159.81 | -0.85 | 18831.32 | 18889.92 | 18426.46 | 0 |
| 1773250200 | 18831.32 | -229.07 | -1.20 | 19060.39 | 19060.39 | 18666.18 | 0 |
| 1773163800 | 19060.39 | 884.3 | 4.87 | 18176.09 | 19193.57 | 18176.09 | 0 |
| 1773077400 | 18176.09 | -442.15 | -2.37 | 18618.24 | 18618.24 | 17819.17 | 0 |
| 1772818200 | 18618.24 | -649.91 | -3.37 | 19268.15 | 19470.58 | 18564.97 | 0 |
| 1772731800 | 19268.15 | -367.57 | -1.87 | 19635.72 | 19742.26 | 19252.16 | 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。
