Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 3.01 | 1.92948717949 | 156 | 177.35 | 148.9 | 2399944 | 163.0473259 | CS |
| 4 | 15.25 | 10.6079577073 | 143.76 | 177.35 | 142.03 | 3887419 | 159.31850512 | CS |
| 12 | 81.22 | 104.409307109 | 77.79 | 177.35 | 69.16 | 3011431 | 128.39824564 | CS |
| 26 | 89.84 | 129.88289721 | 69.17 | 177.35 | 68.9101 | 2323245 | 109.84163917 | CS |
| 52 | 118.53 | 292.811264822 | 40.48 | 177.35 | 40.24 | 2092371 | 87.47734436 | CS |
| 156 | 136.41 | 603.584070796 | 22.6 | 177.35 | 13.13 | 2030218 | 52.77079541 | CS |
| 260 | 94.47 | 146.374341494 | 64.54 | 177.35 | 13.13 | 1554735 | 49.89903124 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 158.22999 | 8.03 | 5.35 | 156.09 | 161.68 | 152.22999 | 18631891 |
| 1781735700 | 150.19999 | -11.39 | -7.05 | 162.1 | 164.175 | 148.9 | 2834527 |
| 1781649300 | 161.59 | -12.71 | -7.29 | 173.99 | 174.27 | 161.19999 | 2330901 |
| 1781562900 | 174.3 | 7.59 | 4.55 | 174.9 | 177.35 | 169.47 | 2888678 |
| 1781303700 | 166.71 | 3.14 | 1.92 | 165.25 | 170.7 | 161.36 | 1670494 |
| 1781217300 | 163.57 | 9.29 | 6.02 | 156 | 163.97999 | 153.63999 | 2275122 |
| 1781130900 | 154.28 | -3.24 | -2.06 | 155.16 | 166.79 | 150 | 2453169 |
| 1781044500 | 157.52 | -1.27 | -0.80 | 162.085 | 165.35 | 143.61009 | 4051151 |
| 1780958100 | 158.79 | 7.77 | 5.15 | 158.805 | 160.77 | 153.34 | 3548532 |
| 1780698900 | 151.02 | -18.33 | -10.82 | 162.1 | 166.44999 | 148.04005 | 3835050 |
| 1780612500 | 169.35 | 5.85 | 3.58 | 156 | 171.37 | 154 | 2693140 |
| 1780526100 | 163.5 | -3.13 | -1.88 | 168.52 | 168.62 | 160.88 | 3273748 |
| 1780439700 | 166.63 | 17.05 | 11.40 | 159.175 | 167.26 | 157.80554 | 3376852 |
| 1780353300 | 149.58 | -2.96 | -1.94 | 150.19 | 154.5 | 144.55 | 3962938 |
| 1780094100 | 152.54 | -13.79 | -8.29 | 168.839 | 172.3 | 151.44 | 4438094 |
| 1780007700 | 166.33 | 9.13 | 5.81 | 162.52 | 169.9 | 156.01 | 4844314 |
| 1779921300 | 157.19999 | -7.26 | -4.41 | 172.355 | 172.355 | 153.28 | 7229976 |
| 1779834900 | 164.46 | 7.68 | 4.90 | 160.47 | 168.29 | 152.07 | 8907392 |
| 1779489300 | 156.78 | 10.25 | 7.00 | 155 | 164.47999 | 151.15 | 6408869 |
| 1779402900 | 146.53 | 4.68 | 3.30 | 143.76 | 149.52 | 142.03 | 2838008 |
| 1779316500 | 141.85 | 7.06 | 5.24 | 138.21 | 143.6 | 136.22999 | 2104029 |
| 1779230100 | 134.79 | 2.4 | 1.81 | 128.5 | 136.7999 | 124.86 | 3234686 |
| 1779143700 | 132.38999 | -5.25 | -3.81 | 147.63 | 149.13 | 128.75 | 3361754 |
| 1778884500 | 137.63999 | -3.52 | -2.49 | 134.84 | 140.5199 | 132.88 | 2256361 |
| 1778798100 | 141.16 | 1.42 | 1.02 | 138.755 | 141.79 | 136.97 | 2519674 |
| 1778711700 | 139.74 | 7.66 | 5.80 | 139.61 | 143.34 | 136.1 | 3446360 |
| 1778625300 | 132.08 | -4.45 | -3.26 | 132.6 | 132.76 | 124.33 | 3335188 |
| 1778538900 | 136.53 | 14.72 | 12.08 | 125.94 | 137.1 | 125.43 | 4254336 |
| 1778279700 | 121.81 | 0.31 | 0.26 | 123.93 | 126.4899 | 118.71 | 1443238 |
| 1778193300 | 121.5 | 2.31 | 1.94 | 125 | 127.185 | 116.82 | 3226742 |
| 1778106900 | 119.19 | 6.21 | 5.50 | 115.55 | 120.27 | 110.92 | 2781882 |
| 1778020500 | 112.98 | 5.88 | 5.49 | 109.64 | 113.18 | 107.2 | 1462203 |
| 1777934100 | 107.1 | -0.71 | -0.66 | 108.2 | 109.25 | 105.87 | 1204333 |
| 1777674900 | 107.81 | 2.76 | 2.63 | 103.5 | 108 | 102.15 | 2140333 |
| 1777588500 | 105.05 | 6.76 | 6.88 | 101.31 | 106.55 | 99.5 | 3065223 |
| 1777502100 | 98.29 | 3.89 | 4.12 | 96 | 99.42 | 95.16 | 2364093 |
| 1777415700 | 94.4 | -6.89 | -6.80 | 98 | 98.1499 | 92.8 | 3223637 |
| 1777329300 | 101.29 | -8.5 | -7.74 | 109.88 | 109.88 | 99.74 | 2810413 |
| 1777070100 | 109.79 | 4.45 | 4.22 | 108.95 | 113.05 | 105.21 | 2668016 |
| 1776983700 | 105.34 | 1.86 | 1.80 | 103.5 | 107.99 | 103.5 | 1800444 |
| 1776897300 | 103.48 | 0 | 0.00 | 105.93 | 106 | 100.39 | 2132192 |
| 1776810900 | 103.48 | -2.43 | -2.29 | 106.45 | 109.61 | 102.71 | 3543574 |
| 1776724500 | 105.91 | -1.8 | -1.67 | 107.53 | 109.19 | 105.065 | 2010610 |
| 1776465300 | 107.71 | 5.27 | 5.14 | 105.625 | 110.55 | 104.7 | 3571646 |
| 1776378900 | 102.44 | 9.17 | 9.83 | 93.45 | 102.51 | 92.46 | 3140842 |
| 1776292500 | 93.27 | 3.15 | 3.50 | 90.3 | 93.85 | 89.03 | 2689906 |
| 1776206100 | 90.12 | -1.71 | -1.86 | 93.335 | 93.825 | 88.76 | 2384305 |
| 1776119700 | 91.83 | 6.61 | 7.76 | 85.895 | 91.91 | 85.475 | 2375861 |
| 1775860500 | 85.22 | -3.44 | -3.88 | 92.1 | 92.1 | 84.28 | 3303546 |
| 1775774100 | 88.66 | 1.71 | 1.97 | 87.01 | 90.5 | 86.745 | 1852762 |
| 1775687700 | 86.95 | 3.87 | 4.66 | 88.07 | 90.25 | 86.43 | 2265805 |
| 1775601300 | 83.08 | 0.44 | 0.53 | 82.64 | 84.37 | 80.25 | 1399061 |
| 1775514900 | 82.64 | -0.01 | -0.01 | 82.65 | 85.6 | 82.33 | 1142793 |
| 1775169300 | 82.65 | 2.61 | 3.26 | 75.5 | 83.37 | 75.5 | 2071235 |
| 1775082900 | 80.04 | 3.15 | 4.10 | 78.42 | 82.46 | 78.35 | 1846408 |
| 1774996500 | 76.89 | 6.28 | 8.89 | 72.84 | 77.2 | 71.72 | 1732185 |
| 1774910100 | 70.61 | -1.55 | -2.15 | 77.9 | 78.5 | 69.16 | 5028120 |
| 1774650900 | 72.16 | -2 | -2.70 | 74.41 | 76.18 | 71.28 | 3617260 |
| 1774564500 | 74.16 | -5.88 | -7.35 | 77.79 | 78.57 | 73.74 | 1991008 |
| 1774478100 | 80.04 | 2.09 | 2.68 | 79.35 | 81.74 | 78.475 | 2790587 |
| 1774391700 | 77.95 | 1.43 | 1.87 | 75.05 | 79.95 | 74.519 | 3611333 |
| 1774305300 | 76.52 | 2.92 | 3.97 | 76.22 | 78.8499 | 75.42 | 3434628 |
| 1774046100 | 73.6 | -4.75 | -6.06 | 78.2 | 78.2 | 72.43 | 5928217 |
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。
