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 | -9 | -2.88461538462 | 312 | 313 | 303 | 192641 | 308.36802266 | DE |
| 4 | -67.4 | -18.1965442765 | 370.4 | 387 | 303 | 194409 | 319.4438123 | DE |
| 12 | -84 | -21.7054263566 | 387 | 392.5 | 303 | 125494 | 344.52790726 | DE |
| 26 | -152 | -33.4065934066 | 455 | 493.5 | 303 | 99724 | 388.32921144 | DE |
| 52 | -172 | -36.2105263158 | 475 | 498 | 303 | 128615 | 412.66875295 | DE |
| 156 | -172 | -36.2105263158 | 475 | 498 | 303 | 128615 | 412.66875295 | DE |
| 260 | -172 | -36.2105263158 | 475 | 498 | 303 | 128615 | 412.66875295 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 308 | 0 | 0.00 | 308 | 309.5 | 306 | 439223 |
| 1780504200 | 308 | 0 | 0.00 | 304 | 309.5 | 303.5 | 79947 |
| 1780417800 | 308 | 0 | 0.00 | 305 | 310 | 305 | 78046 |
| 1780331400 | 308 | -2 | -0.65 | 308 | 310 | 304 | 188750 |
| 1780072200 | 310 | 5 | 1.64 | 312 | 313 | 307 | 177241 |
| 1779985800 | 305 | -5 | -1.61 | 310.5 | 310.5 | 303.5 | 195771 |
| 1779899400 | 310 | 1.5 | 0.49 | 309 | 314.5 | 307 | 153323 |
| 1779813000 | 308.5 | -1.5 | -0.48 | 309 | 310.5 | 307 | 79278 |
| 1779467400 | 310 | -6 | -1.90 | 317.5 | 317.5 | 307 | 205291 |
| 1779381000 | 316 | -4 | -1.25 | 318.5 | 321.5 | 315.5 | 157915 |
| 1779294600 | 320 | 0 | 0.00 | 318 | 325 | 318 | 242569 |
| 1779208200 | 320 | -47.5 | -12.93 | 365 | 376.5 | 316 | 1397109 |
| 1779121800 | 367.5 | -7 | -1.87 | 367.5 | 373 | 367.5 | 49507 |
| 1778862600 | 374.5 | -9.5 | -2.47 | 376.5 | 377 | 369 | 48291 |
| 1778776200 | 384 | 5 | 1.32 | 380 | 387 | 378 | 80168 |
| 1778689800 | 379 | 1 | 0.26 | 379 | 379 | 372.5 | 57555 |
| 1778603400 | 378 | 2 | 0.53 | 364 | 379.5 | 364 | 13378 |
| 1778517000 | 376 | -3 | -0.79 | 364 | 380 | 364 | 14608 |
| 1778257800 | 379 | -0.2 | -0.05 | 370.4 | 379.8 | 370.4 | 35792 |
| 1778171400 | 379.2 | 7.2 | 1.94 | 364.6 | 381.6 | 364.6 | 35297 |
| 1778085000 | 372 | -3 | -0.80 | 374.6 | 375 | 372 | 111493 |
| 1777998600 | 375 | 3.4 | 0.91 | 360.2 | 375 | 360.2 | 59682 |
| 1777653000 | 371.6 | 0.4 | 0.11 | 376.8 | 377.4 | 365.6 | 63314 |
| 1777566600 | 371.2 | 0.2 | 0.05 | 371 | 374 | 368 | 592454 |
| 1777480200 | 371 | 1 | 0.27 | 379.8 | 379.8 | 366 | 67825 |
| 1777393800 | 370 | -7.8 | -2.06 | 390.4 | 390.4 | 369.6 | 41477 |
| 1777307400 | 377.8 | 4.6 | 1.23 | 376.2 | 377.8 | 365.4 | 22122 |
| 1777048200 | 373.2 | -2.2 | -0.59 | 378 | 378 | 363.2 | 40437 |
| 1776961800 | 375.4 | -5 | -1.31 | 380.2 | 381.8 | 375.4 | 413120 |
| 1776875400 | 380.4 | 0.4 | 0.11 | 382 | 384 | 379 | 64425 |
| 1776789000 | 380 | -3.2 | -0.84 | 384.8 | 385 | 380 | 25973 |
| 1776702600 | 383.2 | 3 | 0.79 | 376.8 | 385.8 | 376.8 | 78522 |
| 1776443400 | 380.2 | 4 | 1.06 | 384 | 384 | 375.2 | 38667 |
| 1776357000 | 376.2 | 1.4 | 0.37 | 378.4 | 381 | 375 | 24770 |
| 1776270600 | 374.8 | -5.2 | -1.37 | 385.8 | 386 | 374.8 | 58894 |
| 1776184200 | 380 | 1.2 | 0.32 | 384 | 384 | 380 | 32758 |
| 1776097800 | 378.8 | 1.2 | 0.32 | 370.2 | 378.8 | 365.6 | 29426 |
| 1775838600 | 377.6 | 3.4 | 0.91 | 376 | 381.6 | 370 | 65469 |
| 1775752200 | 374.2 | -9.4 | -2.45 | 373 | 382 | 368.6 | 71225 |
| 1775665800 | 383.6 | 20.2 | 5.56 | 363.2 | 387.8 | 362 | 61942 |
| 1775579400 | 363.4 | -9.1 | -2.44 | 379 | 379 | 362.4 | 49608 |
| 1775147400 | 372.5 | -10.5 | -2.74 | 379.5 | 381 | 372.5 | 40127 |
| 1775061000 | 383 | -3 | -0.78 | 390 | 390 | 379.5 | 35035 |
| 1774974600 | 386 | 13.5 | 3.62 | 380 | 390 | 368 | 101610 |
| 1774888200 | 372.5 | 2.5 | 0.68 | 364 | 372.5 | 362.5 | 55754 |
| 1774632600 | 370 | 15 | 4.23 | 350 | 370 | 350 | 97909 |
| 1774546200 | 355 | -14 | -3.79 | 366 | 366 | 355 | 45421 |
| 1774459800 | 369 | 7.5 | 2.07 | 367 | 369 | 367 | 21944 |
| 1774373400 | 361.5 | -3.5 | -0.96 | 366 | 370 | 351 | 85430 |
| 1774287000 | 365 | 3 | 0.83 | 365.5 | 370.5 | 364 | 169237 |
| 1774027800 | 362 | 1.5 | 0.42 | 374 | 374 | 356.5 | 221796 |
| 1773941400 | 360.5 | -6 | -1.64 | 360.5 | 367.5 | 356.5 | 33292 |
| 1773855000 | 366.5 | -1 | -0.27 | 365 | 372 | 363.5 | 42150 |
| 1773768600 | 367.5 | 3.5 | 0.96 | 360.5 | 367.5 | 355 | 163804 |
| 1773682200 | 364 | -11.5 | -3.06 | 370.5 | 371 | 362 | 39455 |
| 1773423000 | 375.5 | -4.5 | -1.18 | 387 | 392.5 | 375.5 | 35701 |
| 1773336600 | 380 | -9 | -2.31 | 385 | 386 | 376.5 | 50922 |
| 1773250200 | 389 | -4 | -1.02 | 399.5 | 399.5 | 389 | 18746 |
| 1773163800 | 393 | 13 | 3.42 | 390 | 393 | 375 | 248949 |
| 1773077400 | 380 | -20 | -5.00 | 415 | 415 | 379.5 | 128444 |
| 1772818200 | 400 | -2.5 | -0.62 | 410.5 | 410.5 | 388 | 37085 |
| 1772731800 | 402.5 | -6.5 | -1.59 | 414 | 414 | 395 | 128811 |
| 1772645400 | 409 | -5.5 | -1.33 | 405 | 415 | 405 | 191319 |
| 1772559000 | 414.5 | -6.5 | -1.54 | 420 | 422 | 412.5 | 32792 |
| 1772472600 | 421 | -7.5 | -1.75 | 428 | 434 | 421 | 28620 |
| 1772213400 | 428.5 | -8 | -1.83 | 413 | 438.5 | 413 | 56643 |
| 1772127000 | 436.5 | -0.5 | -0.11 | 431 | 444 | 430 | 27613 |
| 1772040600 | 437 | 7 | 1.63 | 432 | 440 | 430 | 60558 |
| 1771954200 | 430 | 2 | 0.47 | 428 | 430 | 421.5 | 29109 |
| 1771867800 | 428 | -1 | -0.23 | 434 | 434 | 422.5 | 21814 |
| 1771608600 | 429 | 5.5 | 1.30 | 430 | 435 | 422 | 50193 |
| 1771522200 | 423.5 | -6.5 | -1.51 | 430 | 434 | 423.5 | 22055 |
| 1771435800 | 430 | 8.5 | 2.02 | 422 | 438 | 416 | 19070 |
| 1771349400 | 421.5 | -22.5 | -5.07 | 444 | 444 | 421.5 | 18638 |
| 1771263000 | 444 | 42.5 | 10.59 | 402 | 444 | 402 | 42038 |
| 1771003800 | 401.5 | -23.5 | -5.53 | 415 | 426 | 400.5 | 75738 |
| 1770917400 | 425 | -5 | -1.16 | 434 | 435 | 417 | 65527 |
| 1770831000 | 430 | -6 | -1.38 | 430.5 | 441.5 | 430 | 13808 |
| 1770744600 | 436 | -0.5 | -0.11 | 453.5 | 453.5 | 432.5 | 27061 |
| 1770658200 | 436.5 | -4.5 | -1.02 | 440.5 | 445 | 416.5 | 23577 |
| 1770399000 | 441 | 8.5 | 1.97 | 411 | 449.5 | 411 | 76293 |
| 1770312600 | 432.5 | -11.5 | -2.59 | 435 | 448.5 | 432.5 | 17423 |
| 1770226200 | 444 | -4.5 | -1.00 | 449 | 452.5 | 444 | 22119 |
| 1770139800 | 448.5 | -4 | -0.88 | 446.5 | 453 | 445.5 | 15686 |
| 1770053400 | 452.5 | -2 | -0.44 | 455 | 455 | 450 | 55750 |
| 1769794200 | 454.5 | 5 | 1.11 | 450 | 458.5 | 450 | 146469 |
| 1769707800 | 449.5 | -3.5 | -0.77 | 458 | 459 | 448 | 121260 |
| 1769621400 | 453 | 0.5 | 0.11 | 459.5 | 459.5 | 453 | 26127 |
| 1769535000 | 452.5 | 7.5 | 1.69 | 448 | 455 | 445.5 | 92820 |
| 1769448600 | 445 | -5 | -1.11 | 450 | 454 | 442.5 | 46003 |
| 1769189400 | 450 | -5 | -1.10 | 460 | 460 | 447 | 233463 |
| 1769103000 | 455 | -3 | -0.66 | 460 | 460 | 453.5 | 28210 |
| 1769016600 | 458 | 4.5 | 0.99 | 469 | 469 | 452 | 56099 |
| 1768930200 | 453.5 | -1.5 | -0.33 | 450 | 454 | 450 | 36039 |
| 1768843800 | 455 | -2 | -0.44 | 455 | 455 | 450 | 34974 |
| 1768584600 | 457 | -3 | -0.65 | 464 | 464 | 450.5 | 55938 |
| 1768498200 | 460 | 2 | 0.44 | 469 | 469 | 455.5 | 64437 |
| 1768411800 | 458 | -2 | -0.43 | 469 | 469 | 454 | 78678 |
| 1768325400 | 460 | -10 | -2.13 | 479 | 479 | 457 | 163284 |
| 1768239000 | 470 | 1 | 0.21 | 475 | 475 | 469 | 24956 |
| 1767979800 | 469 | 1.5 | 0.32 | 476.5 | 476.5 | 465.5 | 16483 |
| 1767893400 | 467.5 | 2.5 | 0.54 | 474 | 474 | 467.5 | 38299 |
| 1767807000 | 465 | -5 | -1.06 | 493.5 | 493.5 | 460 | 59655 |
| 1767720600 | 470 | 3 | 0.64 | 460 | 470 | 460 | 63410 |
| 1767634200 | 467 | 17 | 3.78 | 447 | 473 | 447 | 98438 |
| 1767375000 | 450 | 0 | 0.00 | 451 | 474.5 | 441.5 | 20849 |
| 1767202200 | 450 | -5.5 | -1.21 | 453 | 454.5 | 449.5 | 20563 |
| 1767115800 | 455.5 | -2 | -0.44 | 458 | 467 | 455.5 | 28677 |
| 1767029400 | 457.5 | -15.5 | -3.28 | 461.5 | 464.5 | 457.5 | 17759 |
| 1766597400 | 473 | 4.5 | 0.96 | 468 | 478 | 467.5 | 10792 |
| 1766511000 | 468.5 | 1 | 0.21 | 462 | 470 | 462 | 75808 |
| 1766424600 | 467.5 | -2.5 | -0.53 | 450.5 | 472 | 450.5 | 21402 |
| 1766165400 | 470 | 0 | 0.00 | 472.5 | 485 | 470 | 1417836 |
| 1766079000 | 470 | -9 | -1.88 | 480.5 | 482 | 470 | 45360 |
| 1765992600 | 479 | 5 | 1.05 | 482 | 490 | 470 | 65877 |
| 1765906200 | 474 | 4 | 0.85 | 449 | 474 | 449 | 32870 |
| 1765819800 | 470 | 2 | 0.43 | 482 | 482 | 468 | 67436 |
| 1765560600 | 468 | -3 | -0.64 | 482 | 482 | 468 | 39391 |
| 1765474200 | 471 | 1 | 0.21 | 477 | 487 | 468 | 69389 |
| 1765387800 | 470 | 7 | 1.51 | 465 | 478 | 465 | 46654 |
| 1765301400 | 463 | -2 | -0.43 | 472 | 473 | 463 | 18276 |
| 1765215000 | 465 | -1 | -0.21 | 460 | 471 | 460 | 19306 |
| 1764955800 | 466 | -12 | -2.51 | 455 | 492 | 455 | 102918 |
| 1764869400 | 478 | 27 | 5.99 | 466 | 479 | 457 | 73265 |
| 1764783000 | 451 | -21 | -4.45 | 449 | 470 | 449 | 39451 |
| 1764696600 | 472 | -6 | -1.26 | 472 | 498 | 472 | 136655 |
| 1764610200 | 478 | 8 | 1.70 | 461 | 480 | 461 | 71137 |
| 1764351000 | 470 | 0 | 0.00 | 462 | 470 | 462 | 38058 |
| 1764264600 | 470 | 20 | 4.44 | 459 | 472 | 458 | 77308 |
| 1764178200 | 450 | -2 | -0.44 | 430 | 454 | 430 | 45590 |
| 1764091800 | 452 | 17 | 3.91 | 435 | 452 | 435 | 35714 |
| 1764005400 | 435 | -2 | -0.46 | 421 | 439 | 421 | 89739 |
| 1763746200 | 437 | 6 | 1.39 | 450 | 450 | 424 | 50963 |
| 1763659800 | 431 | 1 | 0.23 | 428 | 438 | 428 | 23753 |
| 1763573400 | 430 | 1 | 0.23 | 430 | 432 | 424 | 81961 |
| 1763487000 | 429 | -10 | -2.28 | 435 | 435 | 421 | 368301 |
| 1763400600 | 439 | -6 | -1.35 | 445 | 445 | 430 | 241491 |
| 1763141400 | 445 | -5 | -1.11 | 446 | 450 | 421 | 459792 |
| 1763055000 | 450 | 20 | 4.65 | 450 | 450 | 440 | 393104 |
| 1762968600 | 430 | -15 | -3.37 | 445 | 445 | 430 | 80091 |
| 1762882200 | 445 | 0 | 0.00 | 467 | 467 | 440 | 473563 |
| 1762795800 | 445 | -13 | -2.84 | 448 | 453 | 445 | 472659 |
| 1762536600 | 458 | -10.55 | -2.25 | 457 | 474 | 412 | 315208 |
| 1762450200 | 468.55 | 3.55 | 0.76 | 468 | 480 | 465 | 226826 |
| 1762363800 | 465 | 10 | 2.20 | 470 | 475 | 455 | 311211 |
| 1762277400 | 455 | -5 | -1.09 | 457.4 | 457.4 | 425 | 427345 |
| 1762191000 | 460 | -15 | -3.16 | 475 | 475 | 460 | 619591 |
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。
