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 | -0.1059 | -0.133813495072 | 79.14 | 80.175 | 78.265 | 8536 | 78.95760354 | SP |
| 4 | 1.9841 | 2.57508111616 | 77.05 | 80.175 | 76.0351 | 6220 | 77.89849516 | SP |
| 12 | 3.6641 | 4.86148334881 | 75.37 | 80.175 | 74.57 | 7062 | 76.37040293 | SP |
| 26 | 9.0041 | 12.8574896473 | 70.03 | 80.175 | 69.85 | 9312 | 75.26196329 | SP |
| 52 | 11.5541 | 17.1222584469 | 67.48 | 80.175 | 66.6 | 8987 | 72.04124793 | SP |
| 156 | 22.6741 | 40.2308374734 | 56.36 | 80.175 | 51.66 | 12585 | 63.60495023 | SP |
| 260 | 22.2441 | 39.1690438457 | 56.79 | 80.175 | 51.66 | 16272 | 60.74612444 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783722900 | 79.0341 | 0.63 | 0.80 | 78.92 | 79.1096 | 78.77 | 6708 |
| 1783636500 | 78.4079 | -0.34 | -0.43 | 78.41 | 78.785 | 78.265 | 9054 |
| 1783550100 | 78.7452 | -0.96 | -1.20 | 79.58 | 79.58 | 78.7452 | 4209 |
| 1783463700 | 79.7016 | 0.85 | 1.08 | 79.54 | 80.175 | 79.54 | 9503 |
| 1783377300 | 78.8522 | -0.45 | -0.57 | 79.14 | 79.14 | 78.5499 | 11377 |
| 1783031700 | 79.3006 | 1.31 | 1.69 | 78.42 | 79.3006 | 78.42 | 5872 |
| 1782945300 | 77.9862 | 0.41 | 0.53 | 77.63 | 78.3099 | 77.63 | 7730 |
| 1782858900 | 77.5737 | -0.76 | -0.97 | 78.14 | 78.14 | 77.55 | 2301 |
| 1782772500 | 78.3347 | -0.19 | -0.25 | 78.53 | 78.53 | 78.08 | 3918 |
| 1782513300 | 78.5289 | 0.72 | 0.92 | 77.98 | 78.6199 | 77.98 | 4715 |
| 1782426900 | 77.8098 | 0.49 | 0.63 | 77.36 | 78.37 | 77.36 | 6443 |
| 1782340500 | 77.3242 | 0.08 | 0.10 | 77.13 | 77.444 | 77 | 7981 |
| 1782254100 | 77.2491 | 0.79 | 1.03 | 76.62 | 77.2491 | 76.62 | 7156 |
| 1782167700 | 76.458 | 0.31 | 0.41 | 76.35 | 76.9025 | 76.35 | 7074 |
| 1781822100 | 76.1494 | 0 | 0.00 | 76.22 | 76.37 | 76.05 | 6015 |
| 1781735700 | 76.1459 | -1.32 | -1.70 | 77.26 | 77.32 | 76.0351 | 8264 |
| 1781649300 | 77.4621 | 0.29 | 0.38 | 77.3 | 77.735 | 77.3 | 1901 |
| 1781562900 | 77.1673 | -0.47 | -0.60 | 77.67 | 77.69 | 77.1673 | 2012 |
| 1781303700 | 77.633 | 0.76 | 0.99 | 77.05 | 77.735 | 77.05 | 6438 |
| 1781217300 | 76.8692 | 0.3 | 0.39 | 76.81 | 77.21 | 76.81 | 2920 |
| 1781130900 | 76.5685 | 0.3 | 0.40 | 76.44 | 76.999046 | 76.32 | 16311 |
| 1781044500 | 76.2652 | 0.39 | 0.52 | 75.85 | 76.275 | 75.825 | 6601 |
| 1780958100 | 75.8704 | -0.57 | -0.74 | 76.29 | 76.325 | 75.8 | 6443 |
| 1780698900 | 76.4376 | 0.42 | 0.55 | 76.32 | 76.63 | 76.2 | 4406 |
| 1780612500 | 76.0191 | 0.77 | 1.02 | 75.72 | 76.1796 | 75.71 | 4793 |
| 1780526100 | 75.2536 | -0.46 | -0.61 | 75.36 | 75.793 | 75.2536 | 8068 |
| 1780439700 | 75.7122 | 0.46 | 0.62 | 75.07 | 75.8801 | 75.07 | 5671 |
| 1780353300 | 75.2478 | -0.67 | -0.88 | 75.47 | 75.75 | 75.22 | 6727 |
| 1780094100 | 75.9176 | -0.25 | -0.33 | 76 | 76.15 | 75.82 | 4119 |
| 1780007700 | 76.1671 | -0.32 | -0.42 | 76.7 | 76.7 | 76.1671 | 5970 |
| 1779921300 | 76.4869 | -0.07 | -0.09 | 76.41 | 76.83 | 76.41 | 8605 |
| 1779834900 | 76.5545 | -0.38 | -0.50 | 76.94 | 76.99 | 76.5545 | 6814 |
| 1779489300 | 76.9356 | 0.71 | 0.93 | 76.61 | 76.975 | 76.6 | 6553 |
| 1779402900 | 76.2236 | 0.44 | 0.58 | 75.55 | 76.2236 | 75.3 | 8616 |
| 1779316500 | 75.7876 | 0.19 | 0.26 | 75.59 | 75.95 | 75.59 | 7863 |
| 1779230100 | 75.5938 | 0.16 | 0.21 | 75.21 | 75.855 | 75.065 | 9598 |
| 1779143700 | 75.4332 | 0.85 | 1.14 | 74.68 | 75.47 | 74.68 | 10440 |
| 1778884500 | 74.5854 | -0.52 | -0.69 | 75.21 | 75.21 | 74.57 | 7992 |
| 1778798100 | 75.1006 | 0.29 | 0.39 | 75.06 | 75.295 | 75.05 | 4271 |
| 1778711700 | 74.8075 | -0.6 | -0.79 | 74.97 | 75.0118 | 74.58 | 6085 |
| 1778625300 | 75.4063 | 0.31 | 0.41 | 75.19 | 75.4845 | 74.7418 | 3947 |
| 1778538900 | 75.0969 | -0.06 | -0.08 | 75.49 | 75.5 | 75.01 | 12600 |
| 1778279700 | 75.1546 | -0.2 | -0.26 | 75.56 | 75.56 | 75.08 | 7430 |
| 1778193300 | 75.35 | -0.52 | -0.69 | 75.51 | 75.51 | 75.09 | 6784 |
| 1778106900 | 75.8738 | -0.09 | -0.12 | 75.99 | 76.18 | 75.801 | 5917 |
| 1778020500 | 75.9653 | 0.31 | 0.42 | 75.68 | 76.26 | 75.48 | 10542 |
| 1777934100 | 75.6506 | -0.79 | -1.04 | 76.11 | 76.25 | 75.48 | 10995 |
| 1777674900 | 76.4448 | -0.43 | -0.56 | 77 | 77 | 76.42 | 14249 |
| 1777588500 | 76.8788 | 1.45 | 1.93 | 75.42 | 76.8788 | 75.42 | 7902 |
| 1777502100 | 75.4241 | -0.22 | -0.29 | 75.48 | 75.64 | 75.19 | 10584 |
| 1777415700 | 75.6418 | 0.39 | 0.52 | 76.07 | 76.07 | 75.32 | 6108 |
| 1777329300 | 75.2475 | -0.05 | -0.07 | 75.24 | 75.8 | 75.24 | 7367 |
| 1777070100 | 75.2998 | -0.48 | -0.63 | 75.63 | 75.65 | 75.1811 | 8883 |
| 1776983700 | 75.7783 | 0.69 | 0.92 | 75.28 | 75.81 | 75.28 | 7538 |
| 1776897300 | 75.0886 | -0.25 | -0.33 | 75.64 | 75.64 | 74.98 | 4988 |
| 1776810900 | 75.3348 | -0.38 | -0.50 | 75.96 | 75.9687 | 75.26 | 3994 |
| 1776724500 | 75.7148 | -0.04 | -0.05 | 75.75 | 76.075 | 75.69 | 8683 |
| 1776465300 | 75.7523 | 0.43 | 0.57 | 75.37 | 75.8 | 75.37 | 3217 |
| 1776378900 | 75.3218 | 0.37 | 0.49 | 74.9 | 75.447 | 74.9 | 10113 |
| 1776292500 | 74.9567 | -0.14 | -0.18 | 75.12 | 75.165 | 74.7 | 8873 |
| 1776206100 | 75.0951 | 0.18 | 0.24 | 74.77 | 75.0951 | 74.68 | 8600 |
| 1776119700 | 74.9125 | 0.05 | 0.06 | 74.87 | 74.9125 | 74.2801 | 6016 |
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。
