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 | 4.57 | 5.69115815691 | 80.3 | 85.58 | 78.93 | 90313 | 82.14031865 | CS |
| 4 | 7.39 | 9.5379452762 | 77.48 | 85.58 | 74.89 | 75365 | 79.4640507 | CS |
| 12 | 16.01 | 23.2500726111 | 68.86 | 85.58 | 66.5 | 81615 | 74.66966306 | CS |
| 26 | 15.34 | 22.0624190997 | 69.53 | 85.58 | 66.5 | 58930 | 73.34686781 | CS |
| 52 | 14.75 | 21.0353679407 | 70.12 | 85.58 | 63.965 | 48241 | 72.71037697 | CS |
| 156 | 37.27 | 78.2983193277 | 47.6 | 85.58 | 41.35 | 29839 | 65.56713513 | CS |
| 260 | 38.3 | 82.2417865579 | 46.57 | 85.58 | 37.23 | 27426 | 58.88080664 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958100 | 84.87 | 0.37 | 0.44 | 84.55 | 85.77 | 84.26 | 98789 |
| 1780698900 | 84.5 | 0.32 | 0.38 | 84.18 | 85.58 | 83.76 | 58794 |
| 1780612500 | 84.18 | 3.22 | 3.98 | 82 | 84.7559 | 81.9225 | 92217 |
| 1780526100 | 80.96 | -1.4 | -1.70 | 81.8 | 81.98 | 79.77 | 111274 |
| 1780439700 | 82.36 | 2.59 | 3.25 | 79.43 | 82.37 | 79.045 | 97745 |
| 1780353300 | 79.77 | -1.18 | -1.46 | 80.3 | 80.81 | 78.93 | 91533 |
| 1780094100 | 80.95 | 0.61 | 0.76 | 80.09 | 81.26 | 80.09 | 100757 |
| 1780007700 | 80.34 | 0.49 | 0.61 | 79.8 | 80.34 | 79.09 | 75849 |
| 1779921300 | 79.85 | -0.64 | -0.80 | 80.64 | 81.52 | 79.29 | 82598 |
| 1779834900 | 80.49 | 1.08 | 1.36 | 79.61 | 81.045 | 79.54 | 64377 |
| 1779489300 | 79.41 | -0.14 | -0.18 | 79.57 | 80.44 | 79.1 | 64811 |
| 1779402900 | 79.55 | 1.12 | 1.43 | 77.8 | 79.795 | 77.2129 | 52337 |
| 1779316500 | 78.43 | 0.88 | 1.13 | 77.49 | 78.44 | 77.135 | 57734 |
| 1779230100 | 77.55 | 0.5 | 0.65 | 77.05 | 78.19 | 76.78 | 70689 |
| 1779143700 | 77.05 | 1.57 | 2.08 | 75.48 | 77.14 | 75.42 | 48670 |
| 1778884500 | 75.48 | -1.19 | -1.55 | 76.47 | 76.54 | 75.21 | 50354 |
| 1778798100 | 76.67 | 0.8 | 1.05 | 76.3 | 77.6 | 76.1601 | 97040 |
| 1778711700 | 75.87 | -0.16 | -0.21 | 75.65 | 76.36 | 75.5 | 68704 |
| 1778625300 | 76.03 | -0.14 | -0.18 | 75.87 | 76.26 | 74.89 | 71196 |
| 1778538900 | 76.17 | -1.22 | -1.58 | 77.48 | 77.79 | 76.03 | 75265 |
| 1778279700 | 77.39 | 0.57 | 0.74 | 76.63 | 77.49 | 75.41 | 88749 |
| 1778193300 | 76.82 | -0.15 | -0.19 | 77.13 | 77.7 | 76.295 | 128019 |
| 1778106900 | 76.97 | 0.49 | 0.64 | 76.73 | 77.635 | 76.4 | 76390 |
| 1778020500 | 76.48 | 0.67 | 0.88 | 75.86 | 77.26 | 75.86 | 56070 |
| 1777934100 | 75.81 | -0.47 | -0.62 | 75.78 | 76.765 | 75.17 | 74652 |
| 1777674900 | 76.28 | 0.55 | 0.73 | 75.72 | 76.89 | 74.8 | 66796 |
| 1777588500 | 75.73 | 0.77 | 1.03 | 74.36 | 75.9896 | 74.36 | 43055 |
| 1777502100 | 74.96 | -1.41 | -1.85 | 76.02 | 76.63 | 74.81 | 44920 |
| 1777415700 | 76.37 | 1.23 | 1.64 | 75.43 | 77 | 75.36 | 111207 |
| 1777329300 | 75.14 | 1.75 | 2.38 | 73.68 | 75.57 | 73.52 | 72832 |
| 1777070100 | 73.39 | -3.43 | -4.46 | 76.28 | 76.54 | 72.57 | 105192 |
| 1776983700 | 76.82 | 4.36 | 6.02 | 72.95 | 77.085 | 72.43 | 75462 |
| 1776897300 | 72.46 | -1.06 | -1.44 | 73.8 | 74.1 | 72.22 | 54723 |
| 1776810900 | 73.52 | -1.67 | -2.22 | 74.95 | 75.72 | 73.07 | 72682 |
| 1776724500 | 75.19 | -0.28 | -0.37 | 75.04 | 75.96 | 75.04 | 65721 |
| 1776465300 | 75.47 | 2.39 | 3.27 | 73.84 | 76.27 | 73.005 | 75038 |
| 1776378900 | 73.08 | -0.36 | -0.49 | 73.02 | 73.88 | 72.84 | 49336 |
| 1776292500 | 73.44 | -0.97 | -1.30 | 74.41 | 74.41 | 73.005 | 50829 |
| 1776206100 | 74.41 | 0.54 | 0.73 | 73.73 | 74.73 | 72.4 | 69385 |
| 1776119700 | 73.87 | -0.7 | -0.94 | 74.47 | 74.47 | 72.23 | 87357 |
| 1775860500 | 74.57 | -0.67 | -0.89 | 75.24 | 75.47 | 73.305 | 117901 |
| 1775774100 | 75.24 | 2.2 | 3.01 | 72.95 | 75.24 | 72.525 | 67574 |
| 1775687700 | 73.04 | 1.08 | 1.50 | 73.56 | 74.34 | 72.39 | 119336 |
| 1775601300 | 71.96 | 0.02 | 0.03 | 71.89 | 72.2106 | 71.33 | 103594 |
| 1775514900 | 71.94 | 0.09 | 0.13 | 71.85 | 72.16 | 71.1 | 112068 |
| 1775169300 | 71.85 | 0.89 | 1.25 | 70.56 | 72.075 | 69.8975 | 104636 |
| 1775082900 | 70.96 | 0.41 | 0.58 | 70.8 | 72.15 | 70.495 | 126757 |
| 1774996500 | 70.55 | 0.65 | 0.93 | 70.73 | 71.2 | 69.915 | 98367 |
| 1774910100 | 69.9 | 0.69 | 1.00 | 69.41 | 70.31 | 68.59 | 125110 |
| 1774650900 | 69.21 | -0.43 | -0.62 | 69.1 | 70.1 | 68.1 | 96705 |
| 1774564500 | 69.64 | 0.89 | 1.30 | 68.17 | 69.845 | 68.17 | 65928 |
| 1774478100 | 68.745 | -0.26 | -0.37 | 69.6 | 69.9 | 68.1 | 86169 |
| 1774391700 | 69 | -0.29 | -0.42 | 69.19 | 70.23 | 68.65 | 64124 |
| 1774305300 | 69.29 | 2.48 | 3.71 | 68.25 | 70.49 | 67.2801 | 101480 |
| 1774046100 | 66.81 | -1.54 | -2.25 | 68.07 | 68.3 | 66.81 | 24237 |
| 1773959700 | 68.35 | 0.68 | 1.00 | 67.42 | 69 | 67.019999 | 70238 |
| 1773873300 | 67.67 | -1.03 | -1.50 | 68.19 | 68.72 | 67.21 | 75611 |
| 1773786900 | 68.7 | -0.67 | -0.97 | 69.89 | 70.05 | 68.49 | 86606 |
| 1773700500 | 69.37 | 0.85 | 1.24 | 68.82 | 69.99 | 68.43 | 45942 |
| 1773441300 | 68.52 | -0.28 | -0.41 | 69.04 | 69.365 | 67.2401 | 45203 |
| 1773354900 | 68.8 | 0.79 | 1.16 | 66.754999 | 68.93 | 66.754999 | 88504 |
| 1773268500 | 68.01 | -0.65 | -0.95 | 68.49 | 68.82 | 67.34 | 81054 |
| 1773182100 | 68.66 | 0.24 | 0.35 | 67.9 | 69.475 | 67.715 | 57043 |
| 1773095700 | 68.42 | -0.45 | -0.65 | 66.87 | 68.72 | 66.5 | 48046 |
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。
