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 | -0.26 | -0.398406374502 | 65.26 | 65.31 | 62.34 | 8687369 | 63.88074904 | CS |
| 4 | -1.285 | -1.93859847628 | 66.285 | 67.92 | 62.34 | 8133530 | 64.93703773 | CS |
| 12 | 5.96 | 10.0948509485 | 59.04 | 70.41 | 53.83 | 8969185 | 62.80297245 | CS |
| 26 | 15.15 | 30.3911735206 | 49.85 | 70.41 | 44.255 | 8962232 | 58.39740094 | CS |
| 52 | 27.72 | 74.356223176 | 37.28 | 70.41 | 36.89 | 8026031 | 52.16758254 | CS |
| 156 | 35.04 | 116.955941255 | 29.96 | 70.41 | 28.32 | 7478667 | 41.74256535 | CS |
| 260 | 40.35 | 163.69168357 | 24.65 | 70.41 | 20.415 | 7979149 | 37.05072393 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526100 | 64.269999 | -0.27 | -0.42 | 64.22 | 64.925 | 63.71 | 6241357 |
| 1780439700 | 64.54 | 1.57 | 2.49 | 62.56 | 64.599999 | 62.55 | 5427958 |
| 1780353300 | 62.97 | -0.91 | -1.42 | 63.61 | 63.69 | 62.34 | 5840653 |
| 1780094100 | 63.88 | -0.83 | -1.28 | 64.489999 | 65.11 | 63.78 | 14364352 |
| 1780007700 | 64.709999 | 1.51 | 2.39 | 63.86 | 64.75 | 62.385 | 9186568 |
| 1779921300 | 63.2 | -3.53 | -5.29 | 65.26 | 65.31 | 62.563 | 8617314 |
| 1779834900 | 66.73 | 0.67 | 1.01 | 66.09 | 67.92 | 65.815 | 8304454 |
| 1779489300 | 66.06 | 0.26 | 0.40 | 65.4 | 66.5 | 64.614999 | 8383272 |
| 1779402900 | 65.8 | -0.99 | -1.48 | 67.4 | 67.63 | 65.665 | 6402177 |
| 1779316500 | 66.79 | 1.32 | 2.02 | 65.8 | 67.43 | 65.76 | 8734995 |
| 1779230100 | 65.47 | -0.74 | -1.11 | 66.42 | 66.489999 | 65.17 | 9083971 |
| 1779143700 | 66.205 | 2.08 | 3.25 | 63.815 | 66.26 | 63.72 | 7541175 |
| 1778884500 | 64.12 | -0.49 | -0.76 | 64.61 | 65.05 | 64.03 | 7865308 |
| 1778798100 | 64.61 | -0.8 | -1.22 | 64.629999 | 65.56 | 64.15 | 5912885 |
| 1778711700 | 65.41 | 0.17 | 0.26 | 65.215 | 65.65 | 64.525 | 6175450 |
| 1778625300 | 65.239999 | 0.64 | 0.99 | 64.48 | 65.709999 | 63.61 | 6465659 |
| 1778538900 | 64.599999 | 0.71 | 1.11 | 63.98 | 65.11 | 63.845 | 6701542 |
| 1778279700 | 63.89 | 0.36 | 0.57 | 63.61 | 64.565 | 63.35 | 7859834 |
| 1778193300 | 63.53 | -3.14 | -4.71 | 65.285 | 65.285 | 62.46 | 12139947 |
| 1778106900 | 66.67 | -1.11 | -1.64 | 66.285 | 67.72 | 65.959999 | 9529548 |
| 1778020500 | 67.78 | -1.23 | -1.78 | 68.9 | 69.27 | 67.6601 | 5828867 |
| 1777934100 | 69.01 | -0.11 | -0.16 | 69.17 | 69.59 | 68.54 | 5481717 |
| 1777674900 | 69.12 | -0.55 | -0.79 | 69.39 | 70 | 68.81 | 5441087 |
| 1777588500 | 69.67 | 0.86 | 1.25 | 68.54 | 69.985 | 68.12 | 8002056 |
| 1777502100 | 68.81 | 1.14 | 1.68 | 68.57 | 69.21 | 67.36 | 7799010 |
| 1777415700 | 67.67 | -0.71 | -1.04 | 69 | 69.73 | 67.55 | 8516652 |
| 1777329300 | 68.38 | -0.56 | -0.81 | 70.03 | 70.41 | 68.28 | 14274579 |
| 1777070100 | 68.94 | 4.45 | 6.90 | 66.459999 | 69.86 | 65.76 | 15503481 |
| 1776983700 | 64.489999 | 1.95 | 3.12 | 62.99 | 65.555 | 62.99 | 12138044 |
| 1776897300 | 62.54 | 2.29 | 3.80 | 60.97 | 62.735 | 60.96 | 8205791 |
| 1776810900 | 60.25 | 1.08 | 1.83 | 59.86 | 60.33 | 59.64 | 5466702 |
| 1776724500 | 59.17 | -0.61 | -1.02 | 59.67 | 60.33 | 58.725 | 7097322 |
| 1776465300 | 59.78 | -0.82 | -1.35 | 59.67 | 60.375 | 58.42 | 12530049 |
| 1776378900 | 60.6 | 0.53 | 0.88 | 59.58 | 61.03 | 59.28 | 6974612 |
| 1776292500 | 60.07 | -1.42 | -2.31 | 61.08 | 61.93 | 59.92 | 7565427 |
| 1776206100 | 61.49 | -1.07 | -1.71 | 61.95 | 62.21 | 61 | 7763608 |
| 1776119700 | 62.56 | -0.27 | -0.43 | 62.69 | 63.56 | 61.98 | 8544550 |
| 1775860500 | 62.83 | -0.59 | -0.93 | 63.095 | 63.465 | 62.35 | 6172486 |
| 1775774100 | 63.42 | 0.26 | 0.41 | 63.28 | 64.92 | 63.09 | 6043796 |
| 1775687700 | 63.16 | 1.91 | 3.12 | 60.31 | 63.59 | 60.27 | 10748476 |
| 1775601300 | 61.25 | 0.55 | 0.91 | 60.2 | 61.33 | 59.81 | 4898447 |
| 1775514900 | 60.7 | 0.32 | 0.53 | 60.29 | 60.9799 | 60.155 | 4946257 |
| 1775169300 | 60.38 | 0.04 | 0.07 | 60.825 | 61.12 | 59.88 | 7005706 |
| 1775082900 | 60.34 | -0.71 | -1.16 | 60.43 | 61.04 | 59.18 | 8764169 |
| 1774996500 | 61.05 | 0.37 | 0.61 | 61.09 | 62.06 | 60.3 | 7157870 |
| 1774910100 | 60.68 | -2.54 | -4.02 | 63.85 | 64.34 | 60.29 | 9687360 |
| 1774650900 | 63.22 | 0.86 | 1.38 | 62.15 | 63.73 | 61.64 | 7770917 |
| 1774564500 | 62.36 | -0.26 | -0.42 | 62.46 | 63 | 61.84 | 7673803 |
| 1774478100 | 62.62 | -0.87 | -1.37 | 63.545 | 64.25 | 62.54 | 9619658 |
| 1774391700 | 63.49 | 0.96 | 1.54 | 62.08 | 64.069999 | 61.87 | 9963722 |
| 1774305300 | 62.53 | 2.18 | 3.61 | 61.645 | 63.13 | 61.24 | 11627729 |
| 1774046100 | 60.35 | -0.36 | -0.59 | 60.755 | 61.29 | 59.9 | 18825144 |
| 1773959700 | 60.71 | 3.23 | 5.62 | 57.37 | 60.77 | 56.52 | 14649713 |
| 1773873300 | 57.48 | 0.48 | 0.84 | 57.08 | 58.27 | 56.855 | 7495145 |
| 1773786900 | 57 | 1.81 | 3.28 | 56.127 | 57.9 | 55.63 | 12073513 |
| 1773700500 | 55.19 | 0.93 | 1.71 | 54.47 | 55.21 | 53.83 | 10461440 |
| 1773441300 | 54.26 | -1.64 | -2.93 | 55.88 | 56.02 | 54.081 | 17460012 |
| 1773354900 | 55.9 | -3.07 | -5.21 | 58.06 | 58.13 | 55.19 | 14354487 |
| 1773268500 | 58.97 | -0.37 | -0.62 | 59.04 | 59.405 | 57.8 | 11142269 |
| 1773182100 | 59.34 | -0.76 | -1.26 | 59.945 | 60.8 | 59.21 | 13701740 |
| 1773095700 | 60.1 | 0.29 | 0.48 | 59.75 | 60.145 | 58.855 | 11952538 |
| 1772840100 | 59.81 | -0.38 | -0.63 | 59.95 | 60.995 | 59.65 | 9370255 |
| 1772753700 | 60.19 | -0.69 | -1.13 | 60.505 | 61.04 | 59.66 | 8541275 |
| 1772667300 | 60.88 | -1.66 | -2.65 | 62.2 | 62.47 | 60.529 | 11954296 |
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。
