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 | -5.81 | -7.65985497693 | 75.85 | 78.71 | 68.1 | 299920 | 75.90696629 | SP |
| 4 | -10.86 | -13.4239802225 | 80.9 | 85.97 | 68.1 | 381656 | 77.44940158 | SP |
| 12 | -14.825 | -17.4689212278 | 84.865 | 88.28 | 68.1 | 458079 | 79.23614762 | SP |
| 26 | -0.3 | -0.426499857833 | 70.34 | 100.41 | 67.8601 | 497599 | 81.75932482 | SP |
| 52 | 24.66 | 54.3411194359 | 45.38 | 100.41 | 42.12 | 484804 | 70.52539751 | SP |
| 156 | 45.81 | 189.063144862 | 24.23 | 100.41 | 19.7341 | 296827 | 53.06233424 | SP |
| 260 | 37.76 | 116.97645601 | 32.28 | 100.41 | 16.8 | 239245 | 45.85296075 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 68.65 | -6.37 | -8.49 | 73.04 | 73.25 | 68.565 | 866618 |
| 1780612500 | 75.02 | 1.16 | 1.57 | 74.73 | 75.995 | 74.4 | 201865 |
| 1780526100 | 73.86 | -2.34 | -3.07 | 75.3 | 75.3 | 73.77 | 327569 |
| 1780439700 | 76.2 | 0.71 | 0.94 | 76.27 | 76.56 | 74.6 | 230145 |
| 1780353300 | 75.49 | -2.27 | -2.92 | 75.55 | 76 | 73.51 | 259540 |
| 1780094100 | 77.76 | 1.92 | 2.53 | 75.85 | 78.71 | 75.48 | 480482 |
| 1780007700 | 75.84 | 1.23 | 1.65 | 73.57 | 76.62 | 72.67 | 226714 |
| 1779921300 | 74.61 | -2.48 | -3.22 | 75.25 | 76.0439 | 74.49 | 188987 |
| 1779834900 | 77.09 | 2.87 | 3.87 | 76.11 | 77.27 | 76.03 | 1036118 |
| 1779489300 | 74.22 | -0.68 | -0.91 | 74.86 | 75.07 | 73.28 | 192757 |
| 1779402900 | 74.9 | -0.34 | -0.45 | 73.61 | 76.14 | 73.21 | 860900 |
| 1779316500 | 75.24 | 2.26 | 3.10 | 73.67 | 75.56 | 72.9 | 280479 |
| 1779230100 | 72.98 | -2.92 | -3.85 | 74.655 | 74.655 | 72.645 | 405771 |
| 1779143700 | 75.9 | -0.12 | -0.16 | 76.68 | 77.84 | 75.42 | 693376 |
| 1778884500 | 76.02 | -5.63 | -6.90 | 78.19 | 78.22 | 75.52 | 227237 |
| 1778798100 | 81.65 | -1.95 | -2.33 | 83.42 | 83.42 | 81.23 | 331266 |
| 1778711700 | 83.6 | -0.96 | -1.14 | 83.59 | 84.44 | 82.7 | 164613 |
| 1778625300 | 84.56 | -0.32 | -0.38 | 83.15 | 84.92 | 81.005 | 543745 |
| 1778538900 | 84.88 | 2.65 | 3.22 | 83.06 | 85.97 | 83.05 | 414452 |
| 1778279700 | 82.23 | 2.47 | 3.09 | 80.9 | 82.745 | 80.9 | 185455 |
| 1778193300 | 79.765 | -0.51 | -0.63 | 82.24 | 83.36 | 79.715 | 371351 |
| 1778106900 | 80.27 | 5.83 | 7.83 | 78.6 | 80.82 | 78.6 | 534951 |
| 1778020500 | 74.44 | 0.09 | 0.12 | 75.83 | 76.17 | 74.38 | 177284 |
| 1777934100 | 74.35 | -1.14 | -1.51 | 74.81 | 75.6823 | 74.1 | 251734 |
| 1777674900 | 75.49 | -1.05 | -1.37 | 76.2 | 77.1 | 75.37 | 251874 |
| 1777588500 | 76.54 | 1.66 | 2.22 | 77 | 77.44 | 75.97 | 315604 |
| 1777502100 | 74.88 | -2.04 | -2.65 | 75.69 | 76.03 | 74.605 | 404480 |
| 1777415700 | 76.92 | -3.57 | -4.44 | 78.78 | 78.96 | 76.3964 | 308265 |
| 1777329300 | 80.49 | -1.75 | -2.13 | 81.23 | 81.25 | 80.15 | 239860 |
| 1777070100 | 82.24 | 2.29 | 2.86 | 81.26 | 82.305 | 80.26 | 189770 |
| 1776983700 | 79.95 | -2.01 | -2.45 | 80.99 | 81.31 | 78.31 | 659054 |
| 1776897300 | 81.96 | 1.37 | 1.70 | 82.25 | 82.88 | 81.53 | 303646 |
| 1776810900 | 80.59 | -5.18 | -6.04 | 84.95 | 85.14 | 80.59 | 523747 |
| 1776724500 | 85.77 | -1 | -1.15 | 85.77 | 86.11 | 84.8633 | 299784 |
| 1776465300 | 86.77 | 2.59 | 3.08 | 85.95 | 88.28 | 85.82 | 320850 |
| 1776378900 | 84.18 | -0.14 | -0.17 | 84.86 | 85.44 | 83.91 | 345741 |
| 1776292500 | 84.32 | -2.85 | -3.27 | 86.5 | 86.5385 | 84.19 | 3951687 |
| 1776206100 | 87.17 | 1.77 | 2.07 | 86.34 | 87.76 | 85.855 | 1052864 |
| 1776119700 | 85.4 | -0.5 | -0.58 | 84.86 | 85.69 | 84.11 | 234136 |
| 1775860500 | 85.9 | 1.34 | 1.58 | 85.23 | 86.32 | 85.23 | 182689 |
| 1775774100 | 84.56 | 0.12 | 0.14 | 84.82 | 86.04 | 83.56 | 261800 |
| 1775687700 | 84.44 | 2.78 | 3.40 | 86.93 | 87.3 | 83.3401 | 387738 |
| 1775601300 | 81.66 | 0.78 | 0.96 | 80.64 | 81.66 | 78.935 | 406281 |
| 1775514900 | 80.88 | -0.81 | -0.99 | 81.69 | 82.16 | 80.71 | 179278 |
| 1775169300 | 81.69 | -0.93 | -1.13 | 78.62 | 82.63 | 78.29 | 255217 |
| 1775082900 | 82.62 | 3.64 | 4.61 | 81.66 | 84.05 | 80.67 | 658418 |
| 1774996500 | 78.98 | 4.94 | 6.67 | 75.92 | 79.14 | 75.91 | 440903 |
| 1774910100 | 74.04 | -0.05 | -0.07 | 75.51 | 76.155 | 73.1448 | 277065 |
| 1774650900 | 74.09 | 2.68 | 3.75 | 71.52 | 74.995 | 71.47 | 497893 |
| 1774564500 | 71.41 | -3.36 | -4.49 | 72.515 | 74.87 | 71.37 | 395814 |
| 1774478100 | 74.77 | 2.44 | 3.37 | 75.7 | 76.05 | 74.14 | 236302 |
| 1774391700 | 72.33 | 0.1 | 0.14 | 71.27 | 72.84 | 70.205 | 265906 |
| 1774305300 | 72.23 | 2.75 | 3.96 | 70.4 | 73.5493 | 70.11 | 593288 |
| 1774046100 | 69.48 | -2.62 | -3.63 | 72.39 | 72.41 | 68.45 | 884658 |
| 1773959700 | 72.1 | -4.54 | -5.92 | 70.28 | 72.3595 | 69.41 | 884622 |
| 1773873300 | 76.64 | -5.04 | -6.17 | 78.51 | 78.57 | 76.24 | 800155 |
| 1773786900 | 81.68 | -0.41 | -0.50 | 82.48 | 83.5479 | 81.12 | 142252 |
| 1773700500 | 82.09 | 1.18 | 1.46 | 80.86 | 83.01 | 80.29 | 416054 |
| 1773441300 | 80.91 | -4.47 | -5.24 | 84.865 | 84.97 | 80.6 | 414096 |
| 1773354900 | 85.38 | -1.63 | -1.87 | 86.77 | 86.85 | 84.78 | 756399 |
| 1773268500 | 87.01 | -1.98 | -2.22 | 87.34 | 87.56 | 85.17 | 268962 |
| 1773182100 | 88.99 | 1.02 | 1.16 | 89.47 | 90.7 | 88.7 | 357449 |
| 1773095700 | 87.97 | 0.77 | 0.88 | 85 | 88.1 | 82.74 | 420112 |
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。
