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 | -18.73 | -13.4044228154 | 139.73 | 142.35 | 118.5 | 111626805 | 132.07240839 | CS |
| 4 | 12.6 | 11.6236162362 | 108.4 | 142.35 | 98.33 | 131838016 | 123.21104833 | CS |
| 12 | 62.6 | 107.191780822 | 58.4 | 142.35 | 58.39 | 136367348 | 106.38582892 | CS |
| 26 | 83.2 | 220.105820106 | 37.8 | 142.35 | 37.76 | 121310354 | 78.16144624 | CS |
| 52 | 98.475 | 437.1809101 | 22.525 | 142.35 | 18.965 | 112317936 | 56.18220973 | CS |
| 156 | 87.45 | 260.655737705 | 33.55 | 142.35 | 17.665 | 79681071 | 41.12467605 | CS |
| 260 | 64.45 | 113.969938108 | 56.55 | 142.35 | 17.665 | 62705266 | 40.42154678 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 120.35 | -6.67 | -5.25 | 128.915 | 130.74 | 117.63 | 124685445 |
| 1782945300 | 127.02 | -12.61 | -9.03 | 135 | 135.7399 | 126.6805 | 112738987 |
| 1782858900 | 139.63 | 7.91 | 6.01 | 131.99 | 142.35 | 131.5201 | 116710694 |
| 1782772500 | 131.72 | 3.4 | 2.65 | 127 | 132.05 | 118.5 | 106678410 |
| 1782513300 | 128.32 | -4.55 | -3.42 | 128.72999 | 131.22999 | 125.5 | 99323969 |
| 1782426900 | 132.87 | 1.22 | 0.93 | 139.72999 | 140.72 | 125.41 | 122681964 |
| 1782340500 | 131.65 | -0.63 | -0.48 | 133.04499 | 136.08 | 127.95 | 103943603 |
| 1782254100 | 132.28 | -8.66 | -6.14 | 129.72999 | 137.97999 | 128.3 | 132848108 |
| 1782167700 | 140.94 | 6.95 | 5.19 | 139.12 | 141.44999 | 136.21 | 126655302 |
| 1781822100 | 133.99 | 12.89 | 10.64 | 131.805 | 135.47999 | 127.9 | 233372041 |
| 1781735700 | 121.1 | 4.05 | 3.46 | 121.88 | 125.2 | 118.06 | 114587909 |
| 1781649300 | 117.05 | -10.81 | -8.45 | 125.105 | 128.69999 | 116 | 132452239 |
| 1781562900 | 127.86 | 3.29 | 2.64 | 129.49 | 132.61 | 126.66 | 133987349 |
| 1781303700 | 124.57 | 7.61 | 6.51 | 117.465 | 127.6 | 115.33 | 151259663 |
| 1781217300 | 116.96 | 9.92 | 9.27 | 113.52 | 119.44 | 110.5118 | 187774861 |
| 1781130900 | 107.04 | -0.88 | -0.82 | 106.03 | 111.5 | 104.92 | 122210896 |
| 1781044500 | 107.92 | -2.35 | -2.13 | 112.74 | 113.998 | 99.46 | 149226925 |
| 1780958100 | 110.27 | 11.1 | 11.19 | 111 | 112.54 | 106.66 | 136680301 |
| 1780698900 | 99.17 | -12.61 | -11.28 | 106.48 | 106.48 | 98.33 | 144591921 |
| 1780612500 | 111.78 | -0.93 | -0.83 | 108.4 | 113.14 | 107.4801 | 77197159 |
| 1780526100 | 112.71 | 4.78 | 4.43 | 116.42 | 118.29 | 110.86 | 118560475 |
| 1780439700 | 107.93 | -1.4 | -1.28 | 107.45 | 109 | 104.17 | 105630645 |
| 1780353300 | 109.33 | -5.35 | -4.67 | 109.43 | 113.3 | 106.33 | 134652489 |
| 1780094100 | 114.68 | -6.21 | -5.14 | 123.77 | 126.64 | 113.54 | 191160173 |
| 1780007700 | 120.89 | -0.88 | -0.72 | 121.445 | 123.08 | 116.31 | 97036642 |
| 1779921300 | 121.77 | -1.75 | -1.42 | 124.4 | 125.27 | 117 | 93054084 |
| 1779834900 | 123.52 | 3.68 | 3.07 | 122.095 | 125.62 | 117.35 | 107868425 |
| 1779489300 | 119.84 | 1.34 | 1.13 | 120.33 | 122.78 | 118.09 | 82342038 |
| 1779402900 | 118.5 | -0.46 | -0.39 | 116.58 | 119.41 | 113.17 | 102051740 |
| 1779316500 | 118.96 | 8.16 | 7.36 | 116.22 | 121.94 | 114.8 | 164388572 |
| 1779230100 | 110.8 | 2.63 | 2.43 | 106.98 | 113.0699 | 102.4 | 149658088 |
| 1779143700 | 108.17 | -0.6 | -0.55 | 113.44 | 115.54 | 103.85 | 145272302 |
| 1778884500 | 108.77 | -7.16 | -6.18 | 109.785 | 110.57 | 105.02 | 134684981 |
| 1778798100 | 115.93 | -4.36 | -3.62 | 114.64 | 118.57 | 113.17 | 117739961 |
| 1778711700 | 120.29 | -0.32 | -0.27 | 124.11 | 125 | 116.41 | 114846282 |
| 1778625300 | 120.61 | -8.83 | -6.82 | 124.37 | 127.79 | 115 | 173107496 |
| 1778538900 | 129.44 | 4.52 | 3.62 | 131.09 | 132.75 | 123.92 | 179080577 |
| 1778279700 | 124.92 | 15.3 | 13.96 | 111.81 | 130.57 | 111.8 | 226585540 |
| 1778193300 | 109.62 | -3.39 | -3.00 | 111.02 | 114.51 | 109.15 | 121970130 |
| 1778106900 | 113.01 | 4.86 | 4.49 | 110.975 | 113.5 | 106.5801 | 156759267 |
| 1778020500 | 108.15 | 12.37 | 12.92 | 100.5 | 110.48 | 100.08 | 196329076 |
| 1777934100 | 95.78 | -3.84 | -3.85 | 99.2 | 99.82 | 95.6 | 119052334 |
| 1777674900 | 99.62 | 5.14 | 5.44 | 93.21 | 100.45 | 92.61 | 157528101 |
| 1777588500 | 94.48 | -0.27 | -0.28 | 95.6 | 95.69 | 91.5 | 160116847 |
| 1777502100 | 94.75 | 10.23 | 12.10 | 86.15 | 94.95 | 85.87 | 229969480 |
| 1777415700 | 84.52 | -0.47 | -0.55 | 81.28 | 84.59 | 80.8 | 147128920 |
| 1777329300 | 84.99 | 2.45 | 2.97 | 83.67 | 87.1 | 82.61 | 178486172 |
| 1777070100 | 82.54 | 15.76 | 23.60 | 82.2 | 85.22 | 79.62 | 280795961 |
| 1776983700 | 66.78 | 1.51 | 2.31 | 66.114999 | 68.28 | 65.42 | 151852120 |
| 1776897300 | 65.269999 | -0.99 | -1.49 | 67.97 | 68.77 | 64.98 | 88894600 |
| 1776810900 | 66.26 | 0.56 | 0.85 | 67.17 | 67.67 | 65.64 | 91191104 |
| 1776724500 | 65.7 | -2.8 | -4.09 | 68.43 | 69.205 | 64.47 | 96633657 |
| 1776465300 | 68.5 | 0 | 0.00 | 68.85 | 70.325 | 67.735 | 118594508 |
| 1776378900 | 68.5 | 3.56 | 5.48 | 64.93 | 68.61 | 64.272 | 108002830 |
| 1776292500 | 64.94 | 1.13 | 1.77 | 63.77 | 65.84 | 62.875 | 91913508 |
| 1776206100 | 63.81 | -1.37 | -2.10 | 65.16 | 65.18 | 62.089 | 112567771 |
| 1776119700 | 65.18 | 2.8 | 4.49 | 62.21 | 65.65 | 62.18 | 111650886 |
| 1775860500 | 62.38 | 0.66 | 1.07 | 61.52 | 63.39 | 61.15 | 94300268 |
| 1775774100 | 61.72 | 2.77 | 4.70 | 58.4 | 62.0799 | 58.39 | 152925848 |
| 1775687700 | 58.95 | 6.04 | 11.42 | 55.365 | 59.17 | 54.82 | 177236183 |
| 1775601300 | 52.91 | 2.13 | 4.19 | 51.88 | 53.27 | 51.215 | 124619109 |
| 1775514900 | 50.78 | 0.4 | 0.79 | 50.88 | 52.385 | 49.87 | 79861258 |
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。
