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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781999820 | 220.75037 | 0 | 0.00 | 220.75037 | 220.75037 | 220.75037 | 0 |
| 1781913420 | 220.75037 | -1.31 | -0.59 | 220.75037 | 222.05647 | 220.75037 | 0 |
| 1781827020 | 222.05647 | -2.99 | -1.33 | 222.05647 | 225.04196 | 222.05647 | 0 |
| 1781740620 | 225.04196 | -4.04 | -1.76 | 225.04196 | 229.08469 | 225.04196 | 0 |
| 1781654220 | 229.08469 | -0.42 | -0.18 | 229.61825 | 229.61825 | 229.08469 | 0 |
| 1781567820 | 229.50889 | -1.01 | -0.44 | 229.50889 | 230.51534 | 229.50889 | 0 |
| 1781481420 | 230.51534 | 0 | 0.00 | 230.51534 | 230.51534 | 230.51534 | 0 |
| 1781395020 | 230.51534 | 0.31 | 0.13 | 230.51534 | 230.51534 | 230.2055 | 0 |
| 1781308620 | 230.2055 | 2.07 | 0.91 | 230.52019 | 230.52019 | 230.2055 | 0 |
| 1781222220 | 228.13915 | 0.98 | 0.43 | 228.13915 | 228.13915 | 227.1552 | 0 |
| 1781135820 | 227.1552 | -2.06 | -0.90 | 227.1552 | 229.21537 | 227.1552 | 0 |
| 1781049420 | 229.21537 | 0.33 | 0.14 | 229.21537 | 229.21537 | 228.88719 | 0 |
| 1780963020 | 228.88719 | -2.81 | -1.21 | 228.88719 | 231.70141 | 228.88719 | 0 |
| 1780876620 | 231.70141 | 0 | 0.00 | 231.70141 | 231.70141 | 231.70141 | 0 |
| 1780790220 | 231.70141 | 0 | 0.00 | 231.70141 | 231.70141 | 231.70141 | 0 |
| 1780703820 | 231.70141 | -0.14 | -0.06 | 230.76675 | 231.70141 | 230.86189 | 0 |
| 1780617420 | 231.844 | 0.44 | 0.19 | 231.844 | 231.844 | 231.4053 | 0 |
| 1780531020 | 231.4053 | -0.81 | -0.35 | 231.4053 | 232.21322 | 231.4053 | 0 |
| 1780444620 | 232.21322 | 0.27 | 0.12 | 231.29882 | 232.21322 | 231.29882 | 0 |
| 1780358220 | 231.94116 | -0.21 | -0.09 | 231.94116 | 232.15282 | 231.94116 | 0 |
| 1780271820 | 232.15282 | 0 | 0.00 | 232.15282 | 232.15282 | 232.15282 | 0 |
| 1780185420 | 232.15282 | 0 | 0.00 | 232.15282 | 232.15282 | 232.15282 | 0 |
| 1780099020 | 232.15282 | 1.44 | 0.63 | 231.68227 | 232.15282 | 231.68227 | 0 |
| 1780012620 | 230.70873 | 0.06 | 0.02 | 230.66784 | 230.70873 | 230.66784 | 0 |
| 1779926220 | 230.65372 | -0.36 | -0.16 | 230.86917 | 230.86917 | 230.65372 | 0 |
| 1779839820 | 231.01492 | 0.09 | 0.04 | 231.01492 | 231.01492 | 230.92142 | 0 |
| 1779753420 | 230.92142 | 0.63 | 0.28 | 230.92142 | 230.92142 | 230.28764 | 0 |
| 1779667020 | 230.28764 | 0.71 | 0.31 | 230.28764 | 230.28764 | 229.58103 | 0 |
| 1779580620 | 229.58103 | 0.04 | 0.02 | 228.93362 | 229.58103 | 228.93362 | 0 |
| 1779494220 | 229.54095 | 0.87 | 0.38 | 229.54095 | 229.54095 | 228.6729 | 0 |
| 1779407820 | 228.6729 | 1.19 | 0.52 | 228.6729 | 228.6729 | 227.47874 | 0 |
| 1779321420 | 227.47874 | 0.99 | 0.44 | 227.47874 | 227.47874 | 226.48862 | 0 |
| 1779235020 | 226.48862 | 0.72 | 0.32 | 226.48862 | 226.48862 | 225.76427 | 0 |
| 1779148620 | 225.76427 | -0.16 | -0.07 | 225.76427 | 225.92391 | 225.76427 | 0 |
| 1779062220 | 225.92391 | -0.31 | -0.14 | 225.92391 | 225.92391 | 225.92391 | 0 |
| 1778975820 | 226.23615 | 0 | 0.00 | 226.23615 | 226.23615 | 226.23615 | 0 |
| 1778889420 | 226.23615 | -1.85 | -0.81 | 226.23615 | 228.08895 | 226.23615 | 0 |
| 1778803020 | 228.08895 | 0.26 | 0.11 | 228.08895 | 228.08895 | 227.83114 | 0 |
| 1778716620 | 227.83114 | 0.2 | 0.09 | 227.79831 | 227.83114 | 227.79831 | 0 |
| 1778630220 | 227.63145 | -1.31 | -0.57 | 227.3616 | 228.94169 | 227.3616 | 0 |
| 1778543820 | 228.94169 | 1.05 | 0.46 | 228.92789 | 228.94169 | 227.88959 | 0 |
| 1778457420 | 227.88959 | 0 | 0.00 | 227.88959 | 227.88959 | 227.88959 | 0 |
| 1778370960 | 227.88959 | -0.46 | -0.20 | 227.88959 | 228.34586 | 227.88959 | 0 |
| 1778284620 | 228.34586 | -0.02 | -0.01 | 228.02813 | 228.34586 | 228.02813 | 0 |
| 1778198220 | 228.36387 | -2.19 | -0.95 | 229.36915 | 230.54961 | 228.36387 | 0 |
| 1778111820 | 230.54961 | 4.15 | 1.83 | 227.20661 | 230.54961 | 227.20661 | 0 |
| 1778025420 | 226.39941 | 1.85 | 0.82 | 225.60242 | 226.39941 | 224.55426 | 0 |
| 1777939020 | 224.55426 | 0.24 | 0.11 | 224.55426 | 224.55426 | 224.31075 | 0 |
| 1777852620 | 224.31075 | 0 | 0.00 | 224.31075 | 224.31075 | 224.31075 | 0 |
| 1777766220 | 224.31075 | 0 | 0.00 | 224.31075 | 224.31075 | 224.31075 | 0 |
| 1777679820 | 224.31075 | 0 | 0.00 | 224.31075 | 224.31075 | 224.31075 | 0 |
| 1777593420 | 224.31075 | -0.43 | -0.19 | 224.31075 | 224.73687 | 224.31075 | 0 |
| 1777507020 | 224.73687 | 0.58 | 0.26 | 224.73687 | 224.73687 | 224.15349 | 0 |
| 1777420620 | 224.15349 | -1.14 | -0.50 | 225.69108 | 225.69108 | 224.15349 | 0 |
| 1777334220 | 225.28908 | 1.56 | 0.70 | 225.70932 | 225.70932 | 223.73065 | 0 |
| 1777247820 | 223.73065 | -0.58 | -0.26 | 223.73065 | 225.13508 | 223.73065 | 0 |
| 1777161420 | 224.30753 | 0 | 0.00 | 224.30753 | 224.30753 | 224.30753 | 0 |
| 1777075020 | 224.30753 | -0.29 | -0.13 | 224.30753 | 224.60081 | 224.30753 | 0 |
| 1776988620 | 224.60081 | -0.86 | -0.38 | 225.93522 | 225.93522 | 224.60081 | 0 |
| 1776902220 | 225.46559 | -0.51 | -0.23 | 225.65103 | 225.97961 | 225.46559 | 0 |
| 1776815820 | 225.97961 | -0.49 | -0.22 | 226.28472 | 226.29927 | 225.97961 | 0 |
| 1776729420 | 226.47327 | 0.52 | 0.23 | 226.6089 | 226.6089 | 226.47327 | 0 |
| 1776642960 | 225.95129 | 0 | 0.00 | 225.95129 | 225.95129 | 225.95129 | 0 |
| 1776556560 | 225.95129 | -2.16 | -0.94 | 227.81324 | 228.1065 | 225.95129 | 0 |
| 1776470220 | 228.1065 | 4 | 1.79 | 225.40294 | 228.1065 | 224.10466 | 0 |
| 1776383820 | 224.10466 | -1.17 | -0.52 | 225.40294 | 225.59734 | 224.10466 | 0 |
| 1776297420 | 225.27862 | -1.33 | -0.59 | 227.24836 | 227.24836 | 225.27862 | 0 |
| 1776211020 | 226.60956 | 0.79 | 0.35 | 226.60956 | 226.60956 | 225.81754 | 0 |
| 1776124620 | 225.81754 | 0.46 | 0.20 | 224.01695 | 225.92166 | 224.01695 | 0 |
| 1776038220 | 225.35826 | -0.03 | -0.01 | 225.35826 | 225.35826 | 225.35826 | 0 |
| 1775951820 | 225.39055 | 0 | 0.00 | 225.39055 | 225.39055 | 225.39055 | 0 |
| 1775865420 | 225.39055 | 1.36 | 0.61 | 225.39055 | 225.39055 | 224.03048 | 0 |
| 1775779020 | 224.03048 | -1.44 | -0.64 | 223.78663 | 225.46944 | 223.78663 | 0 |
| 1775692620 | 225.46944 | 3.1 | 1.39 | 225.26042 | 225.46944 | 225.26042 | 0 |
| 1775606220 | 222.36811 | 1.25 | 0.56 | 222.36811 | 222.36811 | 221.11955 | 0 |
| 1775519820 | 221.11955 | 0 | 0.00 | 221.11955 | 221.11955 | 221.11955 | 0 |
| 1775433420 | 221.11955 | 0 | 0.00 | 221.11955 | 221.11955 | 221.11955 | 0 |
| 1775347020 | 221.11955 | 0 | 0.00 | 221.11955 | 221.11955 | 221.11955 | 0 |
| 1775260620 | 221.11955 | 0.48 | 0.22 | 221.11955 | 221.11955 | 221.11955 | 0 |
| 1775174220 | 220.64437 | -1 | -0.45 | 221.86599 | 221.86599 | 220.64437 | 0 |
| 1775087820 | 221.63941 | 1.92 | 0.87 | 221.63941 | 221.63941 | 219.72033 | 0 |
| 1775001420 | 219.72033 | 0.38 | 0.17 | 219.58047 | 219.72033 | 219.58047 | 0 |
| 1774915020 | 219.34178 | 2.72 | 1.25 | 217.09077 | 219.7588 | 217.09077 | 0 |
| 1774828620 | 216.62329 | 0 | 0.00 | 216.62329 | 216.62329 | 216.62329 | 0 |
| 1774742220 | 216.62329 | 0 | 0.00 | 216.62329 | 216.62329 | 216.62329 | 0 |
| 1774655820 | 216.62329 | -0.45 | -0.21 | 217.44555 | 217.57169 | 216.62329 | 0 |
| 1774569420 | 217.07439 | -1.98 | -0.90 | 218.69044 | 218.69044 | 217.07439 | 0 |
| 1774483020 | 219.05145 | -1.77 | -0.80 | 221.03116 | 221.03116 | 219.05145 | 0 |
| 1774396620 | 220.82541 | -2.52 | -1.13 | 221.90462 | 221.90462 | 219.48317 | 0 |
| 1774310220 | 223.34843 | 1.02 | 0.46 | 221.4734 | 223.34843 | 221.4734 | 0 |
| 1774223820 | 222.325 | 0 | 0.00 | 222.325 | 222.325 | 222.325 | 0 |
| 1774137420 | 222.325 | -1.75 | -0.78 | 222.325 | 224.07419 | 222.325 | 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。
