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 | -1.16 | -0.872180451128 | 133 | 133.37 | 122.76 | 2223647 | 127.92050968 | CS |
| 4 | 34.53 | 35.4845339636 | 97.31 | 134.28 | 92.5 | 2546696 | 122.6519713 | CS |
| 12 | 43.1 | 48.5688528285 | 88.74 | 134.28 | 74.55 | 2204357 | 101.49763172 | CS |
| 26 | 28.32 | 27.3570324575 | 103.52 | 134.28 | 74.55 | 2049333 | 101.91655324 | CS |
| 52 | 83 | 169.942669943 | 48.84 | 134.28 | 40.355 | 2299792 | 82.8892081 | CS |
| 156 | 98.68 | 297.587454765 | 33.16 | 134.28 | 15.81 | 2100514 | 50.24794352 | CS |
| 260 | 10.3 | 8.47457627119 | 121.54 | 134.28 | 15.81 | 1796812 | 51.69198704 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 131.62 | 0.72 | 0.55 | 133.44999 | 133.66 | 128.5004 | 1511426 |
| 1781217300 | 130.9 | 0.2 | 0.15 | 132.35 | 133.37 | 128.5 | 1502777 |
| 1781130900 | 130.69999 | 0.58 | 0.45 | 130 | 133.31 | 128.46 | 1797137 |
| 1781044500 | 130.12 | 5.23 | 4.19 | 125.27 | 130.36 | 122.76 | 2258498 |
| 1780958100 | 124.89 | -0.72 | -0.57 | 127.085 | 132 | 123.92 | 2214106 |
| 1780698900 | 125.61 | -7.45 | -5.60 | 133 | 133.335 | 124.91 | 3345716 |
| 1780612500 | 133.06 | 6.03 | 4.75 | 128.83 | 134.28 | 127.39 | 2014091 |
| 1780526100 | 127.03 | -3.14 | -2.41 | 129.87 | 129.87 | 125.5 | 2104852 |
| 1780439700 | 130.16999 | 1.03 | 0.80 | 131.88 | 131.88 | 125.5118 | 2089124 |
| 1780353300 | 129.13999 | -0.55 | -0.42 | 127 | 130.44 | 124.8101 | 2399742 |
| 1780094100 | 129.69 | -3.53 | -2.65 | 133.22 | 133.9699 | 128.31 | 3513979 |
| 1780007700 | 133.22 | 5.71 | 4.48 | 128.43 | 133.705 | 124.6 | 2997410 |
| 1779921300 | 127.51 | 7.66 | 6.39 | 123.955 | 128 | 118.81 | 3408118 |
| 1779834900 | 119.85 | 0.9 | 0.76 | 118.95 | 120.35 | 115.3001 | 1983604 |
| 1779489300 | 118.95 | 0.94 | 0.80 | 119.005 | 120.15 | 116.81 | 2819859 |
| 1779402900 | 118.01 | 3.04 | 2.64 | 113.44 | 121.01 | 111.2 | 4934128 |
| 1779316500 | 114.97 | 16.78 | 17.09 | 100.84 | 115.08 | 100.48 | 4471968 |
| 1779230100 | 98.19 | 2.53 | 2.64 | 95.07 | 99.05 | 93.38 | 1543418 |
| 1779143700 | 95.66 | 0.74 | 0.78 | 95.96 | 97.485 | 93.29 | 1217689 |
| 1778884500 | 94.92 | -3.74 | -3.79 | 97.31 | 98 | 92.5 | 1771190 |
| 1778798100 | 98.66 | 0.19 | 0.19 | 98.2 | 99.5399 | 96.0428 | 1288032 |
| 1778711700 | 98.47 | -1.47 | -1.47 | 99.14 | 99.14 | 95.6 | 1640416 |
| 1778625300 | 99.94 | 3.23 | 3.34 | 96.935 | 100.73 | 95 | 2547049 |
| 1778538900 | 96.71 | 1.01 | 1.06 | 95.95 | 97.54 | 94.47 | 2027891 |
| 1778279700 | 95.7 | 3.44 | 3.73 | 96.57 | 98.5 | 89.0708 | 3186986 |
| 1778193300 | 92.26 | 0.01 | 0.01 | 92.805 | 93.9 | 88.89 | 2390478 |
| 1778106900 | 92.25 | 2.73 | 3.05 | 89.83 | 92.81 | 88.1 | 1682993 |
| 1778020500 | 89.52 | -1.65 | -1.81 | 91.87 | 93 | 87.57 | 1378688 |
| 1777934100 | 91.17 | 3.57 | 4.08 | 87.08 | 92.19 | 87.08 | 1429407 |
| 1777674900 | 87.6 | 0.52 | 0.60 | 87.66 | 89.19 | 85.64 | 1109242 |
| 1777588500 | 87.08 | 3.67 | 4.40 | 84 | 87.24 | 79.01 | 2708507 |
| 1777502100 | 83.41 | 0.32 | 0.39 | 82.975 | 83.99 | 79.63 | 2441621 |
| 1777415700 | 83.09 | -5.41 | -6.11 | 86.04 | 86.6 | 82.07 | 2801146 |
| 1777329300 | 88.5 | -0.41 | -0.46 | 88.77 | 91.18 | 87.11 | 1503824 |
| 1777070100 | 88.91 | 1.04 | 1.18 | 88.23 | 91.01 | 86.76 | 1235991 |
| 1776983700 | 87.87 | -1.69 | -1.89 | 88.55 | 89.25 | 83.19 | 1656443 |
| 1776897300 | 89.56 | -0.8 | -0.89 | 91.72 | 92.215 | 87.64 | 1895539 |
| 1776810900 | 90.36 | -0.71 | -0.78 | 91.07 | 95.18 | 90.275 | 2471090 |
| 1776724500 | 91.07 | 0.71 | 0.79 | 90.45 | 92.99 | 90 | 2051019 |
| 1776465300 | 90.36 | 4.66 | 5.44 | 86.645 | 91.829 | 85.325 | 2558707 |
| 1776378900 | 85.7 | 0.84 | 0.99 | 84.83 | 86.75 | 83.39 | 1984198 |
| 1776292500 | 84.86 | -1.54 | -1.78 | 86.67 | 88.2 | 84.32 | 1477947 |
| 1776206100 | 86.4 | 4.19 | 5.10 | 82.35 | 86.968 | 82.35 | 1972872 |
| 1776119700 | 82.21 | 3.61 | 4.59 | 78.71 | 82.52 | 78.67 | 2893197 |
| 1775860500 | 78.6 | -8.57 | -9.83 | 87.02 | 88.22 | 74.55 | 6379166 |
| 1775774100 | 87.17 | -5.67 | -6.11 | 92.01 | 92.4 | 87.12 | 1812668 |
| 1775687700 | 92.84 | -0.46 | -0.49 | 96.47 | 99 | 91.8 | 1657587 |
| 1775601300 | 93.3 | 3.64 | 4.06 | 89.87 | 93.32 | 88.75 | 2242920 |
| 1775514900 | 89.66 | -4.17 | -4.44 | 92.68 | 93.26 | 89.48 | 1066536 |
| 1775169300 | 93.83 | 2.68 | 2.94 | 87.67 | 94.02 | 86.42 | 1744190 |
| 1775082900 | 91.15 | -1.22 | -1.32 | 96.3 | 96.3 | 90.93 | 1633382 |
| 1774996500 | 92.37 | 6.17 | 7.16 | 88.1 | 92.905 | 87.745 | 2219353 |
| 1774910100 | 86.2 | 1.59 | 1.88 | 85.01 | 87.41 | 84.6 | 2066655 |
| 1774650900 | 84.61 | -3.49 | -3.96 | 87.24 | 88.41 | 83.45 | 2180999 |
| 1774564500 | 88.1 | 1.52 | 1.76 | 85.55 | 89.19 | 85.35 | 1617195 |
| 1774478100 | 86.58 | 2.99 | 3.58 | 85 | 89.26 | 84.51 | 2149394 |
| 1774391700 | 83.59 | -1.37 | -1.61 | 85.05 | 85.93 | 82.39 | 1781266 |
| 1774305300 | 84.96 | -0.22 | -0.26 | 87.56 | 88.315 | 84.71 | 1506884 |
| 1774046100 | 85.18 | -3.9 | -4.38 | 88.74 | 89.11 | 84.415 | 2401292 |
| 1773959700 | 89.08 | 1.81 | 2.07 | 86.63 | 90.28 | 84.78 | 1241159 |
| 1773873300 | 87.27 | -1.48 | -1.67 | 88.09 | 89.85 | 86.93 | 1791068 |
| 1773786900 | 88.75 | 1.57 | 1.80 | 86.93 | 89.055 | 86.88 | 1167311 |
| 1773700500 | 87.18 | 1.69 | 1.98 | 87.21 | 88.45 | 86.065 | 1385446 |
| 1773441300 | 85.49 | 1.47 | 1.75 | 84.77 | 88.27 | 84.77 | 2462090 |
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。
