Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.65 | -0.757575757576 | 85.8 | 85.82 | 84.62 | 20185470 | 85.18596449 | SP |
| 4 | -0.04 | -0.0469538678249 | 85.19 | 85.96 | 82.77 | 27390374 | 84.66275648 | SP |
| 12 | -2.21 | -2.52976190476 | 87.36 | 87.725 | 82.77 | 27964928 | 85.82986142 | SP |
| 26 | -3.19 | -3.61104822278 | 88.34 | 90.86 | 82.77 | 33926283 | 87.23432165 | SP |
| 52 | 0.1 | 0.117577895356 | 85.05 | 92.185 | 82.77 | 34400923 | 87.76555871 | SP |
| 156 | -16.45 | -16.1909448819 | 101.6 | 103.95 | 82.42 | 37634950 | 90.82338281 | SP |
| 260 | -56.615 | -39.9358092618 | 141.765 | 155.12 | 82.42 | 30455462 | 98.84631674 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044500 | 85.12 | 0.5 | 0.59 | 84.97 | 85.18 | 84.78 | 22625248 |
| 1780958100 | 84.62 | -0.44 | -0.52 | 85.23 | 85.325 | 84.62 | 22929152 |
| 1780698900 | 85.06 | -0.44 | -0.51 | 84.99 | 85.345 | 84.92 | 26459727 |
| 1780612500 | 85.5 | 0.19 | 0.22 | 85.61 | 85.71 | 85.42 | 15872582 |
| 1780526100 | 85.31 | -0.34 | -0.40 | 85.29 | 85.43 | 85.1 | 15366826 |
| 1780439700 | 85.65 | 0.18 | 0.21 | 85.8 | 85.82 | 85.5 | 20299062 |
| 1780353300 | 85.47 | -0.29 | -0.34 | 84.935 | 85.54 | 84.8 | 26316727 |
| 1780094100 | 85.76 | 0.02 | 0.02 | 85.81 | 85.96 | 85.55 | 33104920 |
| 1780007700 | 85.74 | 0.44 | 0.52 | 85.36 | 85.845 | 85.27 | 25373387 |
| 1779921300 | 85.3 | 0.2 | 0.24 | 85.25 | 85.48 | 85.15 | 23583164 |
| 1779834900 | 85.1 | 0.42 | 0.50 | 85.335 | 85.375 | 84.9 | 22506926 |
| 1779489300 | 84.68 | 0.46 | 0.55 | 84.605 | 84.68 | 84.135 | 27980901 |
| 1779402900 | 84.22 | 0.31 | 0.37 | 83.6207 | 84.2575 | 83.325 | 24859785 |
| 1779316500 | 83.91 | 0.89 | 1.07 | 83.06 | 84 | 83.04 | 44335281 |
| 1779230100 | 83.02 | -0.54 | -0.65 | 82.96 | 83.23 | 82.77 | 35376578 |
| 1779143700 | 83.56 | -0.1 | -0.12 | 83.7 | 83.915 | 83.315 | 26140661 |
| 1778884500 | 83.66 | -1.26 | -1.48 | 83.87 | 83.97 | 83.59 | 50743952 |
| 1778798100 | 84.92 | 0.12 | 0.14 | 85.27 | 85.375 | 84.905 | 25225402 |
| 1778711700 | 84.8 | -0.19 | -0.22 | 84.93 | 85.05 | 84.59 | 26285490 |
| 1778625300 | 84.99 | -0.57 | -0.67 | 85.19 | 85.2 | 84.92 | 27656578 |
| 1778538900 | 85.56 | -0.52 | -0.60 | 85.87 | 85.915 | 85.49 | 17714907 |
| 1778279700 | 86.08 | 0.43 | 0.50 | 86.065 | 86.28 | 85.99 | 30789611 |
| 1778193300 | 85.65 | -0.43 | -0.50 | 86.28 | 86.29 | 85.595 | 21176013 |
| 1778106900 | 86.08 | 0.65 | 0.76 | 86.049 | 86.165 | 85.92 | 22509528 |
| 1778020500 | 85.43 | 0.47 | 0.55 | 85.145 | 85.49 | 85.09 | 18129404 |
| 1777934100 | 84.96 | -0.65 | -0.76 | 85.35 | 85.36 | 84.76 | 27095100 |
| 1777674900 | 85.61 | -0.01 | -0.01 | 85.5 | 85.995 | 85.34 | 21282994 |
| 1777588500 | 85.62 | -0.08 | -0.09 | 85.89 | 85.9 | 85.385 | 28502110 |
| 1777502100 | 85.7 | -0.67 | -0.78 | 85.985 | 85.99 | 85.55 | 28971837 |
| 1777415700 | 86.37 | 0.09 | 0.10 | 86.12 | 86.37 | 85.94 | 14526073 |
| 1777329300 | 86.28 | -0.43 | -0.50 | 86.489 | 86.62 | 86.1926 | 19238428 |
| 1777070100 | 86.71 | 0.16 | 0.18 | 86.46 | 86.82 | 86.25 | 22286264 |
| 1776983700 | 86.55 | -0.19 | -0.22 | 86.83 | 87.04 | 86.2401 | 21091666 |
| 1776897300 | 86.74 | 0.17 | 0.20 | 87.05 | 87.155 | 86.71 | 13669692 |
| 1776810900 | 86.57 | -0.48 | -0.55 | 86.97 | 87.092 | 86.54 | 19802855 |
| 1776724500 | 87.05 | -0.02 | -0.02 | 87.11 | 87.125 | 86.71 | 14622698 |
| 1776465300 | 87.07 | 0.79 | 0.92 | 87.05 | 87.21 | 86.89 | 29668806 |
| 1776378900 | 86.28 | -0.55 | -0.63 | 86.92 | 86.97 | 86.2 | 19986650 |
| 1776292500 | 86.83 | -0.38 | -0.44 | 87.02 | 87.0699 | 86.725 | 15103163 |
| 1776206100 | 87.21 | 0.46 | 0.53 | 86.7 | 87.24 | 86.63 | 16580289 |
| 1776119700 | 86.75 | 0.26 | 0.30 | 86.44 | 86.8 | 86.25 | 12703463 |
| 1775860500 | 86.49 | -0.21 | -0.24 | 86.6 | 86.68 | 86.33 | 12972483 |
| 1775774100 | 86.7 | -0.22 | -0.25 | 86.69 | 87.1301 | 86.3924 | 18874351 |
| 1775687700 | 86.92 | 0.28 | 0.32 | 87.36 | 87.355 | 86.73 | 21632176 |
| 1775601300 | 86.64 | -0.01 | -0.01 | 86.52 | 86.675 | 85.91 | 22529047 |
| 1775514900 | 86.65 | -0.14 | -0.16 | 86.5 | 86.85 | 86.385 | 14665585 |
| 1775169300 | 86.79 | 0.53 | 0.61 | 86.205 | 86.85 | 86.1507 | 33357302 |
| 1775082900 | 86.26 | -0.43 | -0.50 | 86.28 | 86.705 | 86.23 | 31313072 |
| 1774996500 | 86.69 | -0.09 | -0.10 | 86.93 | 87.16 | 86.57 | 38841333 |
| 1774910100 | 86.78 | 1.14 | 1.33 | 86.635 | 86.95 | 86.49 | 36466739 |
| 1774650900 | 85.64 | -0.47 | -0.55 | 85.495 | 86.1 | 85.45 | 39929103 |
| 1774564500 | 86.11 | -0.73 | -0.84 | 86.34 | 86.61 | 85.93 | 39527176 |
| 1774478100 | 86.84 | 0.83 | 0.97 | 86.75 | 86.88 | 86.48 | 37850973 |
| 1774391700 | 86.01 | -0.38 | -0.43 | 85.72 | 86.29 | 85.56 | 51601344 |
| 1774305300 | 86.385 | 0.56 | 0.65 | 86.18 | 86.72 | 85.935 | 69670622 |
| 1774046100 | 85.83 | -1.66 | -1.90 | 86.81 | 86.86 | 85.76 | 79440443 |
| 1773959700 | 87.49 | 0.53 | 0.62 | 87.06 | 87.725 | 86.97 | 60262412 |
| 1773873300 | 86.955 | -0.5 | -0.57 | 87.36 | 87.48 | 86.93 | 37587819 |
| 1773786900 | 87.45 | 0.24 | 0.28 | 87.36 | 87.57 | 87.315 | 19575198 |
| 1773700500 | 87.21 | 0.67 | 0.77 | 87.18 | 87.34 | 86.96 | 37345989 |
| 1773441300 | 86.54 | -0.43 | -0.49 | 86.925 | 87.145 | 86.47 | 43468218 |
| 1773354900 | 86.97 | -0.17 | -0.20 | 86.905 | 87.245 | 86.775 | 48955948 |
| 1773268500 | 87.14 | -1.14 | -1.29 | 87.75 | 87.805 | 87.075 | 54410214 |
| 1773182100 | 88.28 | -0.95 | -1.06 | 88.8 | 88.95 | 88.27 | 48620826 |
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。
