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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 76.7046 | -12.21 | -13.74 | 80.3025 | 82.07835 | 76.19375 | 9699 |
| 1734456600 | 88.919 | 5.06 | 6.04 | 82.5125 | 90.6037 | 79.3226 | 12743 |
| 1734370200 | 83.857 | 5.51 | 7.04 | 84.7756 | 86.2147 | 81.04385 | 11103 |
| 1734111000 | 78.34385 | 1.94 | 2.53 | 75.9495 | 80.8685 | 74.5252 | 4976 |
| 1734024600 | 76.40835 | -0.82 | -1.07 | 76.967 | 83.77525 | 73.62535 | 5392 |
| 1733938200 | 77.2321 | -15.97 | -17.13 | 86.4877 | 88.1279 | 75.691 | 17184 |
| 1733851800 | 93.19785 | 6.6 | 7.62 | 88.4824 | 95.3756 | 87.3948 | 8917 |
| 1733765400 | 86.60045 | -5.35 | -5.82 | 81.8802 | 90.3509 | 80.2962 | 7034 |
| 1733506200 | 91.95515 | 5.56 | 6.44 | 94.595 | 97.6732 | 89.3118 | 11049 |
| 1733419800 | 86.3934 | -11.46 | -11.71 | 89.401 | 92.29125 | 85.23 | 7361 |
| 1733333400 | 97.85615 | 6.45 | 7.06 | 94.1602 | 100.5298 | 93.19985 | 12770 |
| 1733247000 | 91.40285 | 9.68 | 11.84 | 84.1893 | 93.121 | 82.38205 | 2707 |
| 1733160600 | 81.72475 | 4.67 | 6.06 | 85.371 | 86.4801 | 77.3945 | 4796 |
| 1732901400 | 77.05565 | -3.63 | -4.50 | 74.9104 | 79.1934 | 72.934 | 3239 |
| 1732815000 | 80.68735 | -1.47 | -1.79 | 82.6978 | 84.82795 | 80.26875 | 4397 |
| 1732728600 | 82.15995 | 9.46 | 13.02 | 75.556 | 82.46685 | 73.8159 | 10604 |
| 1732642200 | 72.69605 | 6.53 | 9.86 | 71.9529 | 73.85245 | 65.9768 | 5981 |
| 1732555800 | 66.171 | -16.81 | -20.26 | 67.5676 | 72.8698 | 62.0751 | 14994 |
| 1732296600 | 82.9795 | 19.1 | 29.89 | 67.7741 | 84.4568 | 66.0103 | 13690 |
| 1732210200 | 63.88205 | -13.88 | -17.84 | 68.8753 | 74.8883 | 62.6985 | 13121 |
| 1732123800 | 77.7579 | -12.42 | -13.77 | 86.9214 | 88.55825 | 76.345 | 11999 |
| 1732037400 | 90.179 | -6.31 | -6.54 | 94.635 | 98.61685 | 89.249 | 5805 |
| 1731951000 | 96.485 | -9.58 | -9.03 | 95.2293 | 101.92215 | 94.0205 | 4008 |
| 1731691800 | 106.0639 | 5.01 | 4.96 | 110.398 | 113.34905 | 101.5952 | 9520 |
| 1731605400 | 101.05375 | 6.24 | 6.59 | 94.9953 | 101.7052 | 92.99815 | 1713 |
| 1731519000 | 94.80955 | 2.25 | 2.43 | 100.8374 | 105.54535 | 94.54935 | 9491 |
| 1731432600 | 92.5581 | -3.23 | -3.37 | 96.9112 | 103.85 | 90.87075 | 5055 |
| 1731346200 | 95.78955 | -23.71 | -19.84 | 105.9799 | 107.33615 | 92.5927 | 8568 |
| 1731087000 | 119.5023 | -2.45 | -2.01 | 119.6437 | 123.32095 | 112.6936 | 4804 |
| 1731000600 | 121.95045 | 5.52 | 4.74 | 114.0088 | 126.49 | 111.48095 | 1181 |
| 1730914200 | 116.4306 | -2.41 | -2.03 | 123.7909 | 125.66625 | 113.7929 | 8183 |
| 1730827800 | 118.84075 | 8.02 | 7.24 | 111.4574 | 120.1035 | 108.36665 | 5885 |
| 1730741400 | 110.82255 | -14.02 | -11.23 | 131.95769 | 136.757 | 110.26645 | 10753 |
| 1730482200 | 124.84235 | 6.58 | 5.56 | 122.8564 | 129.27265 | 119.10655 | 5560 |
| 1730395800 | 118.2616 | 10.98 | 10.23 | 111.8013 | 122.78475 | 108.235 | 9339 |
| 1730309400 | 107.2856 | 0.84 | 0.79 | 103.0303 | 115.1727 | 102.48365 | 9018 |
| 1730223000 | 106.44975 | -1.02 | -0.95 | 107.3085 | 113.60045 | 103.605 | 5831 |
| 1730136600 | 107.46915 | 13.07 | 13.84 | 93.7968 | 109.46935 | 92.89805 | 11241 |
| 1729873800 | 94.4009 | -6.91 | -6.82 | 94.6078 | 98.82705 | 92.6997 | 4075 |
| 1729787400 | 101.30845 | -5.38 | -5.04 | 99.1845 | 106.33365 | 95.75955 | 5474 |
| 1729701000 | 106.6864 | -0.19 | -0.18 | 105.9799 | 112.8282 | 102.57595 | 2391 |
| 1729614600 | 106.87565 | -4.52 | -4.05 | 111.0285 | 116.4341 | 103.16315 | 6979 |
| 1729528200 | 111.3918 | -5.59 | -4.78 | 117.2149 | 118.38155 | 109.0736 | 2211 |
| 1729269000 | 116.9797 | 6.73 | 6.11 | 110.8932 | 118.1684 | 110.60555 | 3371 |
| 1729182600 | 110.2455 | 3.39 | 3.17 | 110.2914 | 112.4546 | 103.99855 | 3637 |
| 1729096200 | 106.8595 | 10.31 | 10.67 | 103.552 | 108.36905 | 100.97425 | 3967 |
| 1729009800 | 96.55405 | -4.78 | -4.72 | 106.7074 | 107.73755 | 95.77895 | 4560 |
| 1728923400 | 101.3379 | 8.61 | 9.28 | 97.5194 | 101.6949 | 96.17415 | 1355 |
| 1728664200 | 92.72945 | 1.95 | 2.15 | 87.9533 | 94.47695 | 86.1163 | 3608 |
| 1728577800 | 90.77705 | 1.99 | 2.25 | 89.5356 | 95.55 | 87.23045 | 2162 |
| 1728491400 | 88.7829 | 5.99 | 7.24 | 84.6094 | 90.2938 | 83.26785 | 4673 |
| 1728405000 | 82.7909 | 2.85 | 3.57 | 80.9794 | 84.29625 | 78.57305 | 2958 |
| 1728318600 | 79.9367 | 4.91 | 6.55 | 75.916 | 80.15215 | 73.2315 | 7985 |
| 1728059400 | 75.02185 | 4.39 | 6.21 | 69.9909 | 76.19365 | 67.9757 | 3702 |
| 1727973000 | 70.63405 | -3.4 | -4.60 | 72.6459 | 76.0048 | 69.13 | 1571 |
| 1727886600 | 74.03835 | -3.04 | -3.95 | 74.683 | 77.8523 | 69.4981 | 6926 |
| 1727800200 | 77.0815 | 5.28 | 7.35 | 72.969 | 78.5306 | 72.3573 | 6089 |
| 1727713800 | 71.8017 | -4.29 | -5.63 | 75.1623 | 76.6245 | 70.4068 | 2271 |
| 1727454600 | 76.0879 | -7.33 | -8.79 | 85.349 | 87.6473 | 73.57535 | 4714 |
| 1727368200 | 83.4196 | 5.1 | 6.51 | 78.79 | 84.93955 | 76.2755 | 2274 |
| 1727281800 | 78.321 | -0.11 | -0.14 | 78.9543 | 81.74625 | 74.59 | 1268 |
| 1727195400 | 78.4318 | 1.96 | 2.56 | 75.01 | 79.9416 | 73.4818 | 3132 |
| 1727109000 | 76.4705 | -17.74 | -18.83 | 83.2912 | 83.84185 | 74.60725 | 7108 |
| 1726849800 | 94.20925 | -7.59 | -7.46 | 97.6533 | 100.3293 | 93.98595 | 653 |
| 1726763400 | 101.79895 | 2.39 | 2.41 | 99.159 | 106.59 | 99.11005 | 2687 |
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
