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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 541.7 | 1.3 | 0.24 | 539.9 | 541.79999 | 539.9 | 70809 |
| 1780590600 | 540.4 | -0.2 | -0.04 | 540.7 | 540.7 | 540.4 | 81365 |
| 1780504200 | 540.6 | 1.5 | 0.28 | 541 | 541 | 540.6 | 160525 |
| 1780417800 | 539.1 | -2.5 | -0.46 | 540.7 | 540.7 | 539.1 | 209613 |
| 1780331400 | 541.6 | -1.2 | -0.22 | 541.4 | 541.6 | 541.4 | 45137 |
| 1780072200 | 542.79999 | -1.2 | -0.22 | 544 | 544 | 542.79999 | 48081 |
| 1779985800 | 544 | 2 | 0.37 | 543.2 | 544 | 543.2 | 56943 |
| 1779899400 | 542 | 0.9 | 0.17 | 541.79999 | 542 | 541.79999 | 76209 |
| 1779813000 | 541.1 | -2.4 | -0.44 | 541.79999 | 541.79999 | 541.1 | 41917 |
| 1779467400 | 543.5 | 0 | 0.00 | 543.5 | 543.5 | 543.5 | 0 |
| 1779381000 | 543.5 | -0.5 | -0.09 | 543.79999 | 547 | 543.1 | 90204 |
| 1779294600 | 544 | -0.3 | -0.06 | 544.5 | 544.5 | 544 | 56052 |
| 1779208200 | 544.29999 | -1.5 | -0.27 | 544.7 | 544.7 | 544.1 | 61535 |
| 1779121800 | 545.79999 | -1.8 | -0.33 | 546.6 | 547.1 | 545.79999 | 59472 |
| 1778862600 | 547.6 | 3 | 0.55 | 547.79999 | 547.79999 | 547.6 | 55962 |
| 1778776200 | 544.6 | 0.7 | 0.13 | 544 | 545.2 | 543.7 | 101436 |
| 1778689800 | 543.9 | -0.9 | -0.17 | 544.2 | 544.2 | 543.9 | 39602 |
| 1778603400 | 544.79999 | 3.3 | 0.61 | 544.79999 | 544.79999 | 544.79999 | 52230 |
| 1778517000 | 541.5 | -2.4 | -0.44 | 541.5 | 541.5 | 541.5 | 43850 |
| 1778257800 | 543.9 | -0.9 | -0.17 | 543.9 | 543.9 | 543.9 | 46635 |
| 1778171400 | 544.79999 | -1 | -0.18 | 546.7 | 546.9 | 544.79999 | 75004 |
| 1778085000 | 545.79999 | 3.4 | 0.63 | 546.7 | 546.7 | 545.79999 | 65068 |
| 1777998600 | 542.4 | -3 | -0.55 | 546.5 | 546.5 | 542.4 | 64344 |
| 1777653000 | 545.4 | 0.3 | 0.06 | 545.6 | 545.7 | 544 | 95417 |
| 1777566600 | 545.1 | 7.4 | 1.38 | 542.9 | 547.5 | 542.9 | 181376 |
| 1777480200 | 537.7 | -0.7 | -0.13 | 538 | 538 | 537.7 | 77569 |
| 1777393800 | 538.4 | 0.9 | 0.17 | 539.1 | 539.5 | 538.29999 | 169169 |
| 1777307400 | 537.5 | -1.4 | -0.26 | 537.5 | 537.5 | 537.5 | 71063 |
| 1777048200 | 538.9 | -0.5 | -0.09 | 539.29999 | 539.29999 | 538.79999 | 90195 |
| 1776961800 | 539.4 | -0.3 | -0.06 | 539.29999 | 539.4 | 538.79999 | 60421 |
| 1776875400 | 539.7 | 0.3 | 0.06 | 539.1 | 539.9 | 539.1 | 303425 |
| 1776789000 | 539.4 | -1.5 | -0.28 | 540 | 540 | 539.29999 | 281430 |
| 1776702600 | 540.9 | -0.2 | -0.04 | 540.5 | 540.9 | 540.5 | 113130 |
| 1776443400 | 541.1 | 2.4 | 0.45 | 539.4 | 542.2 | 539.4 | 308077 |
| 1776357000 | 538.7 | -0.1 | -0.02 | 538.5 | 538.79999 | 538.2 | 909694 |
| 1776270600 | 538.79999 | 0.8 | 0.15 | 538.5 | 538.79999 | 538.5 | 144714 |
| 1776184200 | 538 | -2 | -0.37 | 538.7 | 538.7 | 538 | 87041 |
| 1776097800 | 540 | -0.4 | -0.07 | 541.6 | 542 | 540 | 179753 |
| 1775838600 | 540.4 | -1.7 | -0.31 | 542.9 | 542.9 | 540.4 | 191721 |
| 1775752200 | 542.1 | -2.2 | -0.40 | 544 | 547 | 542.1 | 12975152 |
| 1775665800 | 544.29999 | -3 | -0.55 | 544.29999 | 545 | 543.79999 | 514895 |
| 1775579400 | 547.29999 | -2.1 | -0.38 | 548 | 548.29999 | 547.29999 | 51482 |
| 1775147400 | 549.4 | 0.8 | 0.15 | 549.79999 | 550.2 | 549.4 | 62732 |
| 1775061000 | 548.6 | -0.7 | -0.13 | 551.1 | 551.1 | 548.6 | 100777 |
| 1774974600 | 549.29999 | -1.7 | -0.31 | 549.29999 | 549.29999 | 549.29999 | 89540 |
| 1774888200 | 551 | 6.6 | 1.21 | 551 | 551 | 551 | 82279 |
| 1774632600 | 544.4 | 0.6 | 0.11 | 544 | 544.4 | 544 | 152309 |
| 1774546200 | 543.79999 | -1.1 | -0.20 | 544 | 544 | 543.79999 | 65950 |
| 1774459800 | 544.9 | -0.8 | -0.15 | 545.1 | 545.29999 | 544.9 | 79210 |
| 1774373400 | 545.7 | 0.5 | 0.09 | 545.5 | 545.79999 | 545.2 | 79194 |
| 1774287000 | 545.2 | -2.05 | -0.37 | 545.1 | 545.2 | 544.79999 | 145306 |
| 1774027800 | 547.25 | -1.75 | -0.32 | 546.1 | 548.29999 | 545.79999 | 459530 |
| 1773941400 | 549 | 3.2 | 0.59 | 549.6 | 550.79999 | 548 | 2239943 |
| 1773855000 | 545.79999 | -1.3 | -0.24 | 547.5 | 547.5 | 545.79999 | 71276 |
| 1773768600 | 547.1 | -1 | -0.18 | 547.79999 | 547.79999 | 547.1 | 34083 |
| 1773682200 | 548.1 | -1.4 | -0.25 | 549.7 | 549.7 | 548.1 | 37390 |
| 1773423000 | 549.5 | 3.6 | 0.66 | 548.6 | 549.5 | 548.4 | 150081 |
| 1773336600 | 545.9 | 0.5 | 0.09 | 545.9 | 546.29999 | 545.7 | 9051154 |
| 1773250200 | 545.4 | -2.05 | -0.37 | 545.6 | 546 | 545.2 | 48736 |
| 1773163800 | 547.45 | -0.65 | -0.12 | 547.1 | 547.45 | 547 | 13874 |
| 1773077400 | 548.1 | -2 | -0.36 | 549 | 549 | 548.1 | 31827 |
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。
