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 | -4.99 | -5.54814320658 | 89.94 | 92.4 | 79.49 | 32105067 | 86.812366 | CS |
| 4 | 8.16 | 10.6263836437 | 76.79 | 94.4 | 73.18 | 27090736 | 82.85460796 | CS |
| 12 | 9.85 | 13.1158455393 | 75.1 | 94.4 | 63.5183 | 29287320 | 78.78958611 | CS |
| 26 | -49.15 | -36.6517524236 | 134.1 | 139.75 | 63.5183 | 28632304 | 87.20540084 | CS |
| 52 | 12.88 | 17.871513806 | 72.07 | 153.8599 | 63.5183 | 33960555 | 101.40367704 | CS |
| 156 | 75.59 | 807.585470085 | 9.36 | 153.8599 | 7.91 | 24497416 | 64.26517021 | CS |
| 260 | 46.95 | 123.552631579 | 38 | 153.8599 | 6.81 | 20440828 | 52.12824317 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958100 | 85.04 | 2.57 | 3.12 | 84.62 | 85.63 | 82.814 | 19320546 |
| 1780698900 | 82.47 | -5.86 | -6.63 | 86.57 | 87.3299 | 79.49 | 35822845 |
| 1780612500 | 88.33 | 5.48 | 6.61 | 83.255 | 88.62 | 82.8 | 31734148 |
| 1780526100 | 82.85 | -5.31 | -6.02 | 86.49 | 86.815 | 82.41 | 23946630 |
| 1780439700 | 88.16 | -2.57 | -2.83 | 88.67 | 89.43 | 86.13 | 26506996 |
| 1780353300 | 90.73 | -3.57 | -3.79 | 89.94 | 92.4 | 85.5599 | 42514837 |
| 1780094100 | 94.3 | 9.46 | 11.15 | 85.66 | 94.4 | 84.235 | 64287644 |
| 1780007700 | 84.84 | 8.61 | 11.29 | 74.84 | 84.92 | 73.53 | 43843594 |
| 1779921300 | 76.23 | 2.14 | 2.89 | 73.88 | 76.635 | 73.45 | 25360892 |
| 1779834900 | 74.09 | 0.45 | 0.61 | 74.5 | 76.04 | 73.455 | 20102550 |
| 1779489300 | 73.64 | -2.28 | -3.00 | 76.32 | 77.11 | 73.26 | 20741073 |
| 1779402900 | 75.92 | 0.16 | 0.21 | 75 | 76.7594 | 74.65 | 16240669 |
| 1779316500 | 75.76 | 1.6 | 2.16 | 74.75 | 76.35 | 73.75 | 17163579 |
| 1779230100 | 74.16 | -2.99 | -3.88 | 76.15 | 76.37 | 73.18 | 20443253 |
| 1779143700 | 77.15 | 0.01 | 0.01 | 76 | 79.92 | 75.47 | 20187902 |
| 1778884500 | 77.14 | -3.56 | -4.41 | 78.3 | 78.582 | 76.41 | 19628348 |
| 1778798100 | 80.7 | 3.95 | 5.15 | 76.18 | 81.93 | 75.11 | 27925658 |
| 1778711700 | 76.75 | -1.52 | -1.94 | 77.17 | 77.62 | 75.34 | 14772218 |
| 1778625300 | 78.27 | -2.51 | -3.11 | 79.08 | 80.18 | 76.48 | 17043831 |
| 1778538900 | 80.78 | 3.75 | 4.87 | 76.79 | 81.14 | 74.8 | 26457183 |
| 1778279700 | 77.03 | 0.75 | 0.98 | 76.24 | 77.065 | 74.25 | 18033408 |
| 1778193300 | 76.28 | -2.77 | -3.50 | 78.96 | 79.23 | 75.46 | 21835252 |
| 1778106900 | 79.05 | 2.02 | 2.62 | 77.83 | 79.49 | 76.19 | 24633797 |
| 1778020500 | 77.03 | 0.48 | 0.63 | 77.68 | 78.75 | 76.49 | 24587841 |
| 1777934100 | 76.55 | 2.89 | 3.92 | 74.7 | 78.29 | 74.63 | 29330377 |
| 1777674900 | 73.66 | 0.77 | 1.06 | 73.72 | 75.28 | 73.06 | 25207192 |
| 1777588500 | 72.89 | 1.69 | 2.37 | 71.2 | 73.8746 | 70.76 | 31140322 |
| 1777502100 | 71.2 | -10.87 | -13.24 | 72.3 | 73.59 | 69.93 | 79674615 |
| 1777415700 | 82.07 | -1.88 | -2.24 | 81.46 | 83.14 | 80.82 | 30419762 |
| 1777329300 | 83.95 | -0.76 | -0.90 | 84.28 | 85.7 | 83.115 | 20032243 |
| 1777070100 | 84.71 | 1.17 | 1.40 | 85.02 | 85.06 | 82.82 | 20818130 |
| 1776983700 | 83.54 | -4.89 | -5.53 | 86.695 | 87.61 | 81.745 | 33387643 |
| 1776897300 | 88.43 | 2 | 2.31 | 89.35 | 90.135 | 87.48 | 27409570 |
| 1776810900 | 86.43 | -4.85 | -5.31 | 91.08 | 91.45 | 86.19 | 36831884 |
| 1776724500 | 91.275 | 0.53 | 0.58 | 89.65 | 92.38 | 88.21 | 35479008 |
| 1776465300 | 90.75 | 3.9 | 4.49 | 90.05 | 93.32 | 89.57 | 49726439 |
| 1776378900 | 86.85 | -0.47 | -0.54 | 89.19 | 89.3799 | 83.87 | 51706543 |
| 1776292500 | 87.32 | 8.23 | 10.41 | 83.55 | 87.55 | 81.5 | 69871261 |
| 1776206100 | 79.09 | 7.42 | 10.35 | 75.13 | 79.28 | 75.05 | 42749265 |
| 1776119700 | 71.67 | 2.48 | 3.58 | 68.26 | 71.7 | 67.81 | 20993694 |
| 1775860500 | 69.19 | -0.93 | -1.33 | 70.11 | 70.87 | 68.2801 | 22601927 |
| 1775774100 | 70.12 | -1.71 | -2.38 | 71.59 | 72.46 | 68.78 | 25834833 |
| 1775687700 | 71.83 | 2.18 | 3.13 | 76.88 | 77.2 | 71.31 | 31458973 |
| 1775601300 | 69.65 | -0.13 | -0.19 | 68.3 | 69.66 | 66.62 | 23504079 |
| 1775514900 | 69.78 | 0.88 | 1.28 | 69.31 | 70.82 | 68.71 | 24277438 |
| 1775169300 | 68.9 | -1.21 | -1.73 | 67.2 | 70.15 | 65.569999 | 23360640 |
| 1775082900 | 70.11 | 0.81 | 1.17 | 71.13 | 71.55 | 69.14 | 23832044 |
| 1774996500 | 69.3 | 4.14 | 6.35 | 65.819999 | 69.36 | 65.18 | 32844884 |
| 1774910100 | 65.16 | -0.86 | -1.30 | 66.675 | 67.8461 | 63.5183 | 26460874 |
| 1774650900 | 66.019999 | -4.33 | -6.15 | 68.6 | 68.85 | 65.872 | 30064614 |
| 1774564500 | 70.35 | -2.19 | -3.02 | 71.19 | 73.24 | 69.7 | 21175461 |
| 1774478100 | 72.54 | 3.46 | 5.01 | 71.825 | 74.5898 | 71.75 | 26667098 |
| 1774391700 | 69.08 | -3.41 | -4.70 | 71.51 | 71.84 | 68.5755 | 29055831 |
| 1774305300 | 72.49 | 1.6 | 2.26 | 71.72 | 73.6 | 71.0501 | 24307487 |
| 1774046100 | 70.89 | -3.27 | -4.41 | 73.185 | 73.19 | 69.9 | 24221167 |
| 1773959700 | 74.16 | -0.74 | -0.99 | 72.28 | 75.16 | 71.7 | 20948696 |
| 1773873300 | 74.9 | -2.45 | -3.17 | 76.15 | 77.25 | 74.8301 | 21682674 |
| 1773786900 | 77.35 | 2.04 | 2.71 | 75.52 | 77.7 | 75.39 | 20022937 |
| 1773700500 | 75.31 | 1.92 | 2.62 | 75.1 | 75.77 | 74.145 | 22402567 |
| 1773441300 | 73.39 | -2.73 | -3.59 | 76.75 | 77.17 | 72.795 | 32990066 |
| 1773354900 | 76.12 | -2.57 | -3.27 | 77.3 | 77.82 | 75.07 | 22368505 |
| 1773268500 | 78.69 | 0.16 | 0.20 | 78.11 | 79.77 | 76.735 | 22406561 |
| 1773182100 | 78.53 | -0.82 | -1.03 | 80.19 | 80.7499 | 77.66 | 22634868 |
| 1773095700 | 79.35 | 2.26 | 2.93 | 75.91 | 79.65 | 75.55 | 24461525 |
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。
