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 |
|---|---|---|---|---|---|---|---|
| 1783614600 | 86.77 | 0.25 | 0.29 | 86.69 | 86.79 | 86.475 | 5636 |
| 1783528200 | 86.515 | -0.19 | -0.21 | 87 | 87 | 86.51 | 5585 |
| 1783441800 | 86.7 | -0.08 | -0.09 | 86.51 | 86.795 | 86.51 | 1312 |
| 1783355400 | 86.775 | 0.04 | 0.05 | 86.97 | 86.97 | 86.685 | 305303 |
| 1783096200 | 86.735 | 0 | 0.01 | 87 | 87 | 86.595 | 388 |
| 1783009800 | 86.73 | 0.14 | 0.16 | 86.64 | 86.81 | 86.505 | 3578 |
| 1782923400 | 86.59 | -0.03 | -0.03 | 86.54 | 86.64 | 86.35 | 7949 |
| 1782837000 | 86.615 | 0.09 | 0.10 | 86.49 | 86.64 | 86.49 | 6546 |
| 1782750600 | 86.525 | -0.03 | -0.03 | 86.55 | 86.58 | 86.45 | 4748 |
| 1782491400 | 86.555 | 0.01 | 0.01 | 86.61 | 86.61 | 86.38 | 22949 |
| 1782405000 | 86.55 | -0.03 | -0.03 | 86.75 | 86.75 | 86.385 | 4653 |
| 1782318600 | 86.575 | 0.12 | 0.14 | 86.47 | 86.655 | 86.305 | 2516 |
| 1782232200 | 86.455 | -0.04 | -0.05 | 86.44 | 86.64 | 86.285 | 14267 |
| 1782145800 | 86.495 | -0.04 | -0.05 | 86.53 | 86.61 | 86.42 | 3093 |
| 1781886600 | 86.535 | -0.04 | -0.05 | 87.03 | 87.03 | 86.525 | 3052 |
| 1781800200 | 86.575 | -1.47 | -1.66 | 87 | 87 | 86.345 | 2862 |
| 1781713800 | 88.04 | 0.05 | 0.06 | 88.2 | 88.2 | 87.94 | 21219 |
| 1781627400 | 87.99 | -0.04 | -0.05 | 88.11 | 88.11 | 87.745 | 9081 |
| 1781541000 | 88.03 | 0.11 | 0.13 | 88.56 | 88.56 | 87.88 | 11946 |
| 1781281800 | 87.915 | 0.25 | 0.28 | 87.57 | 88.02 | 87.57 | 19869 |
| 1781195400 | 87.67 | 0.09 | 0.10 | 87.59 | 87.835 | 87.56 | 23538 |
| 1781109000 | 87.58 | -0.01 | -0.01 | 87.7 | 87.765 | 87.355 | 10815 |
| 1781022600 | 87.585 | 0.02 | 0.03 | 87.61 | 87.97 | 87.485 | 8298 |
| 1780936200 | 87.56 | -0.04 | -0.04 | 87.12 | 87.665 | 87.12 | 4078 |
| 1780677000 | 87.595 | -0.21 | -0.23 | 87.56 | 87.85 | 87.555 | 2052 |
| 1780590600 | 87.8 | 0.14 | 0.16 | 87.51 | 87.885 | 87.51 | 29362 |
| 1780504200 | 87.66 | -0.1 | -0.11 | 87.61 | 87.805 | 87.6 | 14628 |
| 1780417800 | 87.76 | 0.09 | 0.10 | 87.5 | 87.88 | 87.5 | 16439 |
| 1780331400 | 87.675 | -0.15 | -0.17 | 87.6 | 88.12 | 87.6 | 11889 |
| 1780072200 | 87.825 | 0.06 | 0.07 | 87.66 | 87.99 | 87.66 | 1631 |
| 1779985800 | 87.76 | 0.1 | 0.11 | 87.62 | 87.89 | 87.61 | 7243 |
| 1779899400 | 87.66 | 0.07 | 0.08 | 87.78 | 87.875 | 87.64 | 3749 |
| 1779813000 | 87.59 | 0.14 | 0.16 | 87.53 | 87.805 | 87.53 | 6938 |
| 1779467400 | 87.45 | 0.14 | 0.16 | 87.48 | 87.69 | 87.385 | 6353 |
| 1779381000 | 87.31 | -0.01 | -0.01 | 86.85 | 87.665 | 86.85 | 4841 |
| 1779294600 | 87.315 | 0.41 | 0.47 | 87.04 | 87.575 | 86.97 | 17771 |
| 1779208200 | 86.905 | -0.22 | -0.25 | 87.09 | 87.125 | 86.87 | 1714 |
| 1779121800 | 87.12 | -0.04 | -0.05 | 87.03 | 87.22 | 87.03 | 786 |
| 1778862600 | 87.16 | -0.35 | -0.40 | 87.73 | 87.73 | 87.14 | 17169 |
| 1778776200 | 87.51 | 0.17 | 0.19 | 87.44 | 87.51 | 87.415 | 3649 |
| 1778689800 | 87.345 | 0.08 | 0.09 | 87.45 | 87.475 | 87.295 | 1517 |
| 1778603400 | 87.27 | -0.33 | -0.37 | 87.53 | 87.595 | 87.235 | 2121 |
| 1778517000 | 87.595 | 0.01 | 0.01 | 87.6 | 87.73 | 87.505 | 4148 |
| 1778257800 | 87.585 | -0.04 | -0.04 | 87.67 | 87.7 | 87.485 | 1375 |
| 1778171400 | 87.62 | -0.05 | -0.06 | 87.67 | 87.78 | 87.575 | 31441 |
| 1778085000 | 87.67 | 0.19 | 0.21 | 87.64 | 87.72 | 87.44 | 38783 |
| 1777998600 | 87.485 | -0.13 | -0.15 | 87.39 | 87.51 | 87.225 | 26524 |
| 1777653000 | 87.615 | 0.16 | 0.18 | 88.06 | 88.06 | 87.455 | 1351 |
| 1777566600 | 87.46 | 0.2 | 0.23 | 87.26 | 87.48 | 87.18 | 1070 |
| 1777480200 | 87.255 | -0.14 | -0.15 | 87.32 | 87.43 | 87.25 | 7730 |
| 1777393800 | 87.39 | -0.05 | -0.05 | 87.51 | 87.525 | 87.31 | 2421 |
| 1777307400 | 87.435 | 0 | 0.00 | 87.3 | 87.63 | 87.3 | 12592 |
| 1777048200 | 87.435 | -0.1 | -0.11 | 87.52 | 87.56 | 87.36 | 2481 |
| 1776961800 | 87.535 | 0.08 | 0.09 | 87.39 | 87.59 | 87.345 | 2022 |
| 1776875400 | 87.46 | 0.06 | 0.07 | 87.43 | 87.515 | 87.41 | 6659 |
| 1776789000 | 87.395 | -0.1 | -0.11 | 87.58 | 87.58 | 87.33 | 6078 |
| 1776702600 | 87.495 | -0.06 | -0.06 | 87.95 | 87.95 | 87.37 | 3970 |
| 1776443400 | 87.55 | 0.21 | 0.24 | 87.26 | 87.665 | 87.23 | 5269 |
| 1776357000 | 87.34 | -0.01 | -0.01 | 87.52 | 87.545 | 87.325 | 30568 |
| 1776270600 | 87.35 | -0.03 | -0.03 | 87.35 | 87.42 | 87.255 | 66636 |
| 1776184200 | 87.375 | 0.42 | 0.48 | 87.7 | 87.7 | 87.1 | 84404 |
| 1776097800 | 86.955 | -0.21 | -0.24 | 86.83 | 87.05 | 86.625 | 13680 |
| 1775838600 | 87.165 | 0.05 | 0.05 | 87.31 | 87.385 | 87.045 | 10943 |
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。
