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 | 0.0332 | 0.0649960845732 | 51.08 | 51.12 | 51.03 | 219624 | 51.0863527 | SP |
| 4 | -0.0568 | -0.111002540551 | 51.17 | 51.21 | 51.01 | 214398 | 51.08490325 | SP |
| 12 | -0.0768 | -0.150029302598 | 51.19 | 51.28 | 50.99 | 212149 | 51.10535405 | SP |
| 26 | -0.1668 | -0.32527301092 | 51.28 | 51.4 | 50.99 | 193303 | 51.16595741 | SP |
| 52 | -0.0068 | -0.0133020344288 | 51.12 | 51.46 | 50.99 | 168075 | 51.1836993 | SP |
| 156 | -0.1268 | -0.247462919594 | 51.24 | 51.46 | 50.735 | 142870 | 51.17857846 | SP |
| 260 | -0.1268 | -0.247462919594 | 51.24 | 51.46 | 50.735 | 142870 | 51.17857846 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 51.1132 | 0.04 | 0.07 | 51.1 | 51.14 | 51.075 | 234537 |
| 1781735700 | 51.0776 | -0.02 | -0.04 | 51.09 | 51.11 | 51.05 | 323752 |
| 1781649300 | 51.1 | 0.01 | 0.03 | 51.11 | 51.12 | 51.07 | 141054 |
| 1781562900 | 51.0857 | -0.01 | -0.03 | 51.08 | 51.12 | 51.0745 | 142802 |
| 1781303700 | 51.1 | 0.02 | 0.05 | 51.07 | 51.11 | 51.05 | 262821 |
| 1781217300 | 51.075 | 0.02 | 0.03 | 51.08 | 51.09 | 51.03 | 227690 |
| 1781130900 | 51.06 | 0 | 0.01 | 51.06 | 51.1 | 51.01 | 616331 |
| 1781044500 | 51.0553 | 0 | 0.00 | 51.08 | 51.085 | 51.0418 | 289737 |
| 1780958100 | 51.055 | 0 | 0.00 | 51.04 | 51.06 | 51.03 | 180898 |
| 1780698900 | 51.055 | -0 | -0.00 | 51.03 | 51.079 | 51.03 | 174294 |
| 1780612500 | 51.0553 | 0.02 | 0.03 | 51.05 | 51.07 | 51.04 | 110151 |
| 1780526100 | 51.04 | -0 | -0.01 | 51.03 | 51.07 | 51.02 | 150536 |
| 1780439700 | 51.043 | -0 | -0.00 | 51.06 | 51.06 | 51.01 | 240330 |
| 1780353300 | 51.045 | 0 | 0.00 | 51.05 | 51.05 | 51.03 | 147872 |
| 1780094100 | 51.045 | -0.16 | -0.30 | 51.01 | 51.05 | 51.01 | 285527 |
| 1780007700 | 51.2 | 0.01 | 0.01 | 51.19 | 51.21 | 51.18 | 179458 |
| 1779921300 | 51.195 | 0.02 | 0.04 | 51.17 | 51.2 | 51.17 | 183438 |
| 1779834900 | 51.1752 | 0.03 | 0.05 | 51.17 | 51.19 | 51.1601 | 139741 |
| 1779489300 | 51.149 | 0.01 | 0.01 | 51.15 | 51.17 | 51.12 | 125909 |
| 1779402900 | 51.1431 | 0 | 0.01 | 51.17 | 51.17 | 51.12 | 151230 |
| 1779316500 | 51.14 | 0.03 | 0.06 | 51.08 | 51.15 | 51.06 | 181683 |
| 1779230100 | 51.1116 | -0 | -0.01 | 51.08 | 51.14 | 51.0642 | 152705 |
| 1779143700 | 51.115 | 0.02 | 0.03 | 51.14 | 51.15 | 51.0301 | 309495 |
| 1778884500 | 51.1 | -0.01 | -0.02 | 51.1 | 51.1199 | 51.04 | 428206 |
| 1778798100 | 51.11 | 0.04 | 0.08 | 51.15 | 51.15 | 51.0601 | 155634 |
| 1778711700 | 51.07 | -0.02 | -0.04 | 51.06 | 51.11 | 51.05 | 222417 |
| 1778625300 | 51.09 | -0.02 | -0.03 | 51.06 | 51.12 | 51.0401 | 244664 |
| 1778538900 | 51.105 | 0 | 0.00 | 51.08 | 51.12 | 51.08 | 158918 |
| 1778279700 | 51.105 | 0.03 | 0.06 | 51.12 | 51.12 | 51.06 | 275483 |
| 1778193300 | 51.075 | -0.01 | -0.02 | 51.11 | 51.11 | 51.0701 | 166620 |
| 1778106900 | 51.085 | 0.03 | 0.06 | 51.09 | 51.09 | 51.0454 | 141047 |
| 1778020500 | 51.055 | 0.02 | 0.03 | 51.01 | 51.08 | 51.01 | 110726 |
| 1777934100 | 51.04 | -0.03 | -0.05 | 51.05 | 51.08 | 51.0101 | 177653 |
| 1777674900 | 51.065 | 0.02 | 0.04 | 51.07 | 51.0899 | 51.04 | 108349 |
| 1777588500 | 51.045 | -0.16 | -0.30 | 50.99 | 51.07 | 50.99 | 208885 |
| 1777502100 | 51.2 | -0.02 | -0.03 | 51.21 | 51.24 | 51.19 | 248697 |
| 1777415700 | 51.2156 | 0.02 | 0.03 | 51.21 | 51.24 | 51.2 | 193295 |
| 1777329300 | 51.2 | 0 | 0.00 | 51.22 | 51.23 | 51.18 | 98666 |
| 1777070100 | 51.2 | 0.03 | 0.05 | 51.2 | 51.28 | 51.165 | 104243 |
| 1776983700 | 51.175 | -0.01 | -0.02 | 51.19 | 51.2 | 51.1306 | 111532 |
| 1776897300 | 51.185 | -0.01 | -0.02 | 51.19 | 51.21 | 51.1601 | 349487 |
| 1776810900 | 51.1946 | -0.01 | -0.01 | 51.2 | 51.21 | 51.17 | 231613 |
| 1776724500 | 51.1997 | 0.02 | 0.05 | 51.21 | 51.21 | 51.17 | 105446 |
| 1776465300 | 51.175 | 0.03 | 0.06 | 51.14 | 51.19 | 51.12 | 143293 |
| 1776378900 | 51.145 | 0.02 | 0.03 | 51.16 | 51.18 | 51.11 | 135885 |
| 1776292500 | 51.13 | -0.01 | -0.02 | 51.11 | 51.19 | 51.1 | 143635 |
| 1776206100 | 51.1392 | 0.04 | 0.09 | 51.1 | 51.18 | 51.0814 | 269954 |
| 1776119700 | 51.095 | 0 | 0.00 | 51.11 | 51.14 | 51.07 | 216280 |
| 1775860500 | 51.0928 | -0 | -0.00 | 51.12 | 51.14 | 51.08 | 142860 |
| 1775774100 | 51.095 | 0 | 0.01 | 51.07 | 51.1 | 51.05 | 153696 |
| 1775687700 | 51.09 | 0.02 | 0.03 | 51.1 | 51.1394 | 51.08 | 558389 |
| 1775601300 | 51.075 | 0.01 | 0.02 | 51.08 | 51.0899 | 51.03 | 271206 |
| 1775514900 | 51.065 | -0.01 | -0.02 | 51.07 | 51.085 | 51.05 | 410765 |
| 1775169300 | 51.075 | 0.04 | 0.07 | 51.05 | 51.08 | 51.03 | 240259 |
| 1775082900 | 51.0383 | 0 | 0.01 | 51.05 | 51.07 | 51.01 | 287918 |
| 1774996500 | 51.035 | -0.19 | -0.37 | 51.2 | 51.2 | 50.995 | 242638 |
| 1774910100 | 51.225 | 0.02 | 0.05 | 51.19 | 51.2361 | 51.19 | 206664 |
| 1774650900 | 51.2 | 0.02 | 0.03 | 51.15 | 51.2 | 51.15 | 165701 |
| 1774564500 | 51.185 | -0.02 | -0.04 | 51.19 | 51.22 | 51.16 | 154885 |
| 1774478100 | 51.205 | 0.01 | 0.02 | 51.23 | 51.235 | 51.18 | 75040 |
| 1774391700 | 51.195 | 0 | 0.00 | 51.18 | 51.22 | 51.165 | 184011 |
| 1774305300 | 51.195 | 0.02 | 0.03 | 51.15 | 51.22 | 51.15 | 124819 |
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。
