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 | 8.24 | 8.33670578713 | 98.84 | 108.14 | 97.6 | 4152988 | 103.55559282 | CS |
| 4 | 2.99 | 2.87251417043 | 104.09 | 108.14 | 90.39 | 5188705 | 98.16516849 | CS |
| 12 | -55.955 | -34.3208513509 | 163.035 | 164.03 | 90.39 | 3803114 | 110.05887349 | CS |
| 26 | -68.71 | -39.0864099209 | 175.79 | 186.19 | 90.39 | 3112812 | 129.46125923 | CS |
| 52 | 7.035 | 7.03183567395 | 100.045 | 212.75 | 90.39 | 2925487 | 140.70125081 | CS |
| 156 | 86.57 | 422.086786933 | 20.51 | 212.75 | 19.835 | 2393289 | 91.70518374 | CS |
| 260 | 77.83 | 266.085470085 | 29.25 | 212.75 | 16.04 | 1859780 | 75.6147022 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782772500 | 104.74 | 1.36 | 1.32 | 105.36 | 106.39109 | 103.08 | 2747782 |
| 1782513300 | 103.38 | -1.09 | -1.04 | 104.635 | 108.14 | 102.59 | 6259307 |
| 1782426900 | 104.47 | 1.01 | 0.98 | 103 | 107.489 | 101.67 | 4423165 |
| 1782340500 | 103.46 | 1.31 | 1.28 | 103.4 | 107.2 | 102.305 | 3137104 |
| 1782254100 | 102.15 | 3.55 | 3.60 | 98.84 | 103.15 | 97.6 | 4197583 |
| 1782167700 | 98.605 | 2.81 | 2.93 | 95.82 | 99.88 | 95.27 | 4257045 |
| 1781822100 | 95.8 | -2.65 | -2.69 | 100.11 | 100.25 | 94 | 23379301 |
| 1781735700 | 98.45 | 2.93 | 3.07 | 95.18 | 99.15 | 94.22 | 3473118 |
| 1781649300 | 95.52 | -1.94 | -1.99 | 97.5 | 98.1 | 93.92 | 3423200 |
| 1781562900 | 97.46 | -0.39 | -0.40 | 98.85 | 100.17 | 97.035 | 3788894 |
| 1781303700 | 97.85 | 1.13 | 1.17 | 95.12 | 98.51 | 93.92 | 4529257 |
| 1781217300 | 96.72 | 4.84 | 5.27 | 92.3 | 98.18 | 91.37 | 5105484 |
| 1781130900 | 91.88 | -7.16 | -7.23 | 98.28 | 99.25 | 90.39 | 5425850 |
| 1781044500 | 99.04 | 4.87 | 5.17 | 95.73 | 99.55 | 95.43 | 4239164 |
| 1780958100 | 94.17 | -0.05 | -0.05 | 94.45 | 96.77 | 92.0701 | 5009786 |
| 1780698900 | 94.22 | -10.7 | -10.20 | 103.78 | 105 | 92.81 | 7956915 |
| 1780612500 | 104.92 | 1.06 | 1.02 | 103.385 | 105.29 | 102.89 | 1849507 |
| 1780526100 | 103.86 | 0.13 | 0.13 | 102.795 | 105.2037 | 101.73 | 2976368 |
| 1780439700 | 103.73 | -2.3 | -2.17 | 104.09 | 104.45 | 100.56 | 2406566 |
| 1780353300 | 106.03 | -0.88 | -0.82 | 106.09 | 106.79 | 102.805 | 3357369 |
| 1780094100 | 106.91 | -1.46 | -1.35 | 107.85 | 108.455 | 106.26 | 4534468 |
| 1780007700 | 108.37 | 1.97 | 1.85 | 107.03 | 109.95 | 106.1 | 2231054 |
| 1779921300 | 106.4 | -2.47 | -2.27 | 107.8 | 109.78 | 106.04 | 3094747 |
| 1779834900 | 108.87 | 2.63 | 2.48 | 107.82 | 109.74 | 105 | 2273927 |
| 1779489300 | 106.24 | -3.29 | -3.00 | 108.47 | 110.8299 | 106.2 | 2432717 |
| 1779402900 | 109.53 | 1.62 | 1.50 | 108.39 | 110.955 | 106.56 | 3689847 |
| 1779316500 | 107.91 | 0.5 | 0.47 | 108.67 | 109.96 | 106.705 | 2989405 |
| 1779230100 | 107.41 | 0.26 | 0.24 | 107.81 | 109.75 | 105.01 | 3647520 |
| 1779143700 | 107.15 | -1.99 | -1.82 | 107.36 | 107.79 | 104.48 | 3834797 |
| 1778884500 | 109.14 | -6.48 | -5.60 | 114.3 | 114.51 | 108.22 | 3688185 |
| 1778798100 | 115.62 | -2.37 | -2.01 | 117.535 | 119.12 | 114.88 | 2761591 |
| 1778711700 | 117.99 | 1.99 | 1.72 | 117 | 122.94 | 112 | 6728550 |
| 1778625300 | 116 | 12.11 | 11.66 | 103.65 | 117.63 | 103.46 | 8267808 |
| 1778538900 | 103.89 | 2.54 | 2.51 | 100 | 108.2 | 98.9 | 7898678 |
| 1778279700 | 101.35 | -3.65 | -3.48 | 108.01 | 108.6315 | 98.98 | 8587871 |
| 1778193300 | 105 | -32.09 | -23.41 | 117.76 | 125.36 | 103.5001 | 13715049 |
| 1778106900 | 137.09 | -2.35 | -1.69 | 138.46 | 142.58 | 136.72999 | 2302067 |
| 1778020500 | 139.44 | -0.57 | -0.41 | 140.86 | 142.9 | 138.41 | 1236400 |
| 1777934100 | 140.01 | 6.75 | 5.07 | 133.88 | 141.28 | 133.46 | 1881334 |
| 1777674900 | 133.26 | -3.07 | -2.25 | 135.65 | 137.6234 | 132.38999 | 1562682 |
| 1777588500 | 136.33 | 1.3 | 0.96 | 136 | 137.22 | 134.94 | 1336746 |
| 1777502100 | 135.03 | 0.09 | 0.07 | 134.94 | 136.97999 | 132.77 | 1487870 |
| 1777415700 | 134.94 | -1.04 | -0.76 | 136.535 | 138.79 | 132.57 | 1357525 |
| 1777329300 | 135.97999 | 0.81 | 0.60 | 135.58 | 139.54 | 135.18 | 1117008 |
| 1777070100 | 135.16999 | -8.66 | -6.02 | 142.29 | 143.27 | 134.5888 | 2501229 |
| 1776983700 | 143.83 | -0.65 | -0.45 | 144.47999 | 145.43 | 142.06 | 1152623 |
| 1776897300 | 144.47999 | 3.5 | 2.48 | 142.38999 | 145.32 | 141.4301 | 1819764 |
| 1776810900 | 140.97999 | -1.84 | -1.29 | 142.41999 | 144.07 | 139.585 | 1591253 |
| 1776724500 | 142.82 | -1.66 | -1.15 | 143.3 | 144.06 | 140.645 | 1071216 |
| 1776465300 | 144.47999 | 1.69 | 1.18 | 144.25 | 145.62 | 143.28 | 2048642 |
| 1776378900 | 142.79 | -3.95 | -2.69 | 146.02 | 146.18 | 142.03 | 2161065 |
| 1776292500 | 146.74 | -6.66 | -4.34 | 154.57 | 154.59 | 146.25 | 2229006 |
| 1776206100 | 153.4 | 2.26 | 1.50 | 152.21 | 153.87 | 150.93 | 1309782 |
| 1776119700 | 151.13999 | -3.67 | -2.37 | 154.81 | 156.63999 | 148.51 | 2079634 |
| 1775860500 | 154.81 | -4.78 | -3.00 | 159.52 | 160.05 | 152.99 | 1792992 |
| 1775774100 | 159.59 | -0.59 | -0.37 | 159.15 | 160.4948 | 157.745 | 1563140 |
| 1775687700 | 160.18 | -2.85 | -1.75 | 162.94999 | 163.025 | 154.72999 | 3320267 |
| 1775601300 | 163.03 | -0.78 | -0.48 | 163.035 | 164.03 | 159.53 | 1339411 |
| 1775514900 | 163.81 | 1.38 | 0.85 | 161.69 | 166.185 | 161.32499 | 1852906 |
| 1775169300 | 162.43 | -2.43 | -1.47 | 161.51 | 164.53 | 157.52 | 1809549 |
| 1775082900 | 164.86 | 1.34 | 0.82 | 164.49 | 166 | 161.87 | 2836190 |
| 1774996500 | 163.52 | 10.2 | 6.65 | 153.94999 | 164.22 | 153.94999 | 2742604 |
| 1774910100 | 153.32 | 8.02 | 5.52 | 150.97999 | 155.19999 | 149.35 | 4959231 |
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。
