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 | -5.942 | -6.68000719489 | 88.952 | 93.86 | 82.71 | 4877380 | 88.1689031 | CS |
| 4 | 0.235 | 0.283902144367 | 82.775 | 119.38 | 81 | 5546691 | 97.54540192 | CS |
| 12 | 16.72 | 25.2225071655 | 66.29 | 119.38 | 56.0101 | 7270998 | 81.43601953 | CS |
| 26 | -79.34 | -48.8697259008 | 162.35 | 166.33 | 56.0101 | 6485016 | 89.19988766 | CS |
| 52 | -115.02 | -58.0821087714 | 198.03 | 222.52 | 56.0101 | 4547219 | 112.81500031 | CS |
| 156 | -93.5 | -52.971503031 | 176.51 | 325.9999 | 56.0101 | 2759154 | 154.8343677 | CS |
| 260 | -179.36 | -68.3614742539 | 262.37 | 483.13 | 56.0101 | 2448843 | 176.26983842 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 82.72 | -1.67 | -1.98 | 83.64 | 85.7019 | 81.76 | 7556292 |
| 1781735700 | 84.39 | -3.56 | -4.05 | 87.49 | 88.46 | 83.83 | 4892393 |
| 1781649300 | 87.95 | -3.6 | -3.93 | 90.6 | 93 | 86.9617 | 4660542 |
| 1781562900 | 91.55 | 3.03 | 3.42 | 90 | 93.86 | 88.34 | 3205369 |
| 1781303700 | 88.52 | -0.68 | -0.76 | 89.745 | 90.05 | 84.76 | 4882037 |
| 1781217300 | 89.2 | -2.34 | -2.56 | 88.952 | 91.62 | 86.51 | 6746558 |
| 1781130900 | 91.54 | -4.07 | -4.26 | 92.79 | 96.655 | 91.06 | 3926090 |
| 1781044500 | 95.61 | -2.28 | -2.33 | 95.45 | 99.0812 | 92 | 3423235 |
| 1780958100 | 97.89 | -1.58 | -1.59 | 98.03 | 99.9799 | 96.12 | 2872529 |
| 1780698900 | 99.47 | -2.03 | -2.00 | 101.39 | 103.372 | 96.7852 | 3800315 |
| 1780612500 | 101.5 | -0.03 | -0.03 | 105.49 | 106.26 | 100.57 | 4860377 |
| 1780526100 | 101.53 | -7.57 | -6.94 | 106.13 | 106.13 | 99.645 | 5025099 |
| 1780439700 | 109.1 | -6.85 | -5.91 | 103.37 | 109.615 | 103 | 7033543 |
| 1780353300 | 115.95 | 8.34 | 7.75 | 113.74 | 119.38 | 110.23 | 12676056 |
| 1780094100 | 107.61 | 14.32 | 15.35 | 97.875 | 108.48 | 97.36 | 13846611 |
| 1780007700 | 93.29 | 4.22 | 4.74 | 90.99 | 95.23 | 88.98 | 5515878 |
| 1779921300 | 89.07 | 4.15 | 4.89 | 84 | 90.84 | 83.73 | 4689020 |
| 1779834900 | 84.92 | -0.5 | -0.59 | 83.29 | 86.03 | 82 | 4014624 |
| 1779489300 | 85.42 | 3.24 | 3.94 | 83.52 | 88.55 | 83.52 | 4459288 |
| 1779402900 | 82.18 | -4.05 | -4.70 | 82.775 | 84.3 | 81 | 4857570 |
| 1779316500 | 86.23 | -0.39 | -0.45 | 84.185 | 86.7225 | 82.2004 | 3900507 |
| 1779230100 | 86.62 | -2.82 | -3.15 | 92.8 | 94.5 | 85.78 | 6633034 |
| 1779143700 | 89.435 | 1.98 | 2.26 | 85.8 | 91.4 | 85.25 | 5667789 |
| 1778884500 | 87.46 | 6.6 | 8.16 | 82.1 | 89.19 | 82.1 | 6811332 |
| 1778798100 | 80.86 | 0.24 | 0.30 | 80.33 | 82.5 | 78.2 | 4544734 |
| 1778711700 | 80.62 | -4.38 | -5.15 | 84.44 | 84.89 | 80.2 | 6254964 |
| 1778625300 | 85 | -2.31 | -2.65 | 87.31 | 88.2 | 83.38 | 5969229 |
| 1778538900 | 87.31 | -4.29 | -4.68 | 90.24 | 92.43 | 84.9 | 7924964 |
| 1778279700 | 91.6 | -0.77 | -0.83 | 88.64 | 92.13 | 84.42 | 12633863 |
| 1778193300 | 92.37 | 3.57 | 4.02 | 91.61 | 95 | 90.42 | 12647952 |
| 1778106900 | 88.8 | -3.55 | -3.84 | 91.48 | 91.48 | 84.485 | 10292116 |
| 1778020500 | 92.35 | -0.81 | -0.87 | 92.49 | 93.9 | 88.93 | 7603053 |
| 1777934100 | 93.16 | 4.28 | 4.82 | 88.17 | 96.3179 | 87.46 | 15939804 |
| 1777674900 | 88.88 | 20.29 | 29.58 | 82.89 | 90.23 | 82.05 | 27372303 |
| 1777588500 | 68.59 | -1.9 | -2.70 | 69.585 | 69.585 | 66.55 | 8549439 |
| 1777502100 | 70.49 | 0.78 | 1.12 | 69.6 | 70.7 | 68.48 | 3861189 |
| 1777415700 | 69.71 | 0.49 | 0.71 | 69.87 | 72.8 | 69.375 | 4813987 |
| 1777329300 | 69.22 | -2.33 | -3.26 | 69.42 | 71.97 | 68.86 | 5723738 |
| 1777070100 | 71.55 | 3.93 | 5.81 | 68.63 | 71.96 | 68.32 | 5272588 |
| 1776983700 | 67.62 | -6.39 | -8.63 | 67.2 | 68.05 | 65.2 | 7796502 |
| 1776897300 | 74.01 | 2.79 | 3.92 | 71.37 | 74.585 | 70.35 | 7526708 |
| 1776810900 | 71.22 | -0.26 | -0.36 | 71.95 | 75.95 | 70.6093 | 6089288 |
| 1776724500 | 71.48 | 4.54 | 6.78 | 67 | 71.589 | 66.319999 | 8290378 |
| 1776465300 | 66.94 | -1.79 | -2.60 | 70.115 | 70.5 | 65.91 | 23910698 |
| 1776378900 | 68.73 | 2.73 | 4.14 | 69.78 | 71.0699 | 66.849999 | 9571570 |
| 1776292500 | 66 | 6.29 | 10.53 | 61.38 | 66.105 | 60.43 | 10862651 |
| 1776206100 | 59.71 | -1.59 | -2.59 | 61.96 | 63.45 | 59.36 | 6926516 |
| 1776119700 | 61.3 | 4.15 | 7.26 | 57.5 | 61.4 | 56.72 | 10171692 |
| 1775860500 | 57.15 | -1.81 | -3.07 | 59.17 | 59.17 | 56.0101 | 7358403 |
| 1775774100 | 58.96 | -4.66 | -7.32 | 62.07 | 62.96 | 57.3 | 11001259 |
| 1775687700 | 63.62 | -1.21 | -1.87 | 67.812 | 68.2 | 63.2 | 7332948 |
| 1775601300 | 64.83 | -3.26 | -4.79 | 67.61 | 68.135 | 64.319999 | 5309981 |
| 1775514900 | 68.09 | -0.2 | -0.29 | 68.23 | 69.5 | 66.959999 | 3586483 |
| 1775169300 | 68.29 | -1.08 | -1.56 | 69.61 | 69.96 | 66.905 | 3951557 |
| 1775082900 | 69.37 | 1.12 | 1.64 | 68.32 | 70.43 | 65.12 | 5506716 |
| 1774996500 | 68.25 | 1.37 | 2.05 | 67 | 69.56 | 66.65 | 3237204 |
| 1774910100 | 66.879999 | 1.76 | 2.70 | 65.525 | 68.68 | 65.239999 | 5003408 |
| 1774650900 | 65.12 | -3.01 | -4.42 | 67.175 | 67.175 | 64.3 | 5722174 |
| 1774564500 | 68.13 | 1.67 | 2.51 | 66.29 | 69.37 | 65.819999 | 4758034 |
| 1774478100 | 66.459999 | -1.71 | -2.51 | 69.145 | 71.296 | 66.099999 | 5761874 |
| 1774391700 | 68.17 | -6.24 | -8.39 | 72.8 | 72.82 | 67.33 | 7883901 |
| 1774305300 | 74.41 | 0.68 | 0.92 | 73.32 | 75.45 | 72 | 4231077 |
| 1774046100 | 73.73 | -0.87 | -1.17 | 72.91 | 75.16 | 70.58 | 6452634 |
| 1773959700 | 74.6 | 1.13 | 1.54 | 74.37 | 76.72 | 72.9301 | 4749018 |
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。
