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 | 5.26 | 6.14198972443 | 85.64 | 90.94 | 85.14 | 12515607 | 86.53900561 | CS |
| 4 | 4.58 | 5.30583873957 | 86.32 | 90.94 | 81.97 | 11911213 | 85.9767173 | CS |
| 12 | -19.31 | -17.5210960893 | 110.21 | 111.86 | 81.97 | 12880343 | 95.12154608 | CS |
| 26 | -34.98 | -27.7883698761 | 125.88 | 129.64 | 81.97 | 10866212 | 104.09147152 | CS |
| 52 | -43.43 | -32.3308270677 | 134.33 | 139.06 | 81.97 | 8529374 | 113.74597835 | CS |
| 156 | -13.16 | -12.6465500673 | 104.06 | 141.23 | 81.97 | 6671257 | 113.40978097 | CS |
| 260 | -18.52 | -16.92560775 | 109.42 | 142.6 | 81.97 | 6136581 | 113.56504913 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526400 | 86.99 | 0.02 | 0.02 | 87.195 | 88.11 | 86.72 | 10446663 |
| 1780440000 | 86.97 | -0.81 | -0.92 | 87.35 | 87.8494 | 85.89 | 10294054 |
| 1780353600 | 87.78 | 2.18 | 2.55 | 85.78 | 87.93 | 85.6 | 10563818 |
| 1780094400 | 85.6 | -0.7 | -0.81 | 86.65 | 86.73 | 85.28 | 21118804 |
| 1780008000 | 86.3 | 0.62 | 0.72 | 85.64 | 86.395 | 85.14 | 10154696 |
| 1779921600 | 85.68 | -0.99 | -1.14 | 86.54 | 86.84 | 84.96 | 10813787 |
| 1779835200 | 86.67 | -0.74 | -0.85 | 87 | 87 | 85.811 | 10250578 |
| 1779489600 | 87.41 | -0.36 | -0.41 | 87.92 | 88.84 | 87.05 | 9519118 |
| 1779403200 | 87.77 | -0.61 | -0.69 | 88.275 | 88.6 | 86.83 | 8524226 |
| 1779316800 | 88.38 | -0.44 | -0.50 | 88.2 | 88.785 | 87.1 | 7834507 |
| 1779230400 | 88.82 | 0.91 | 1.04 | 88.4 | 89.3448 | 87.41 | 11693997 |
| 1779144000 | 87.91 | 3.44 | 4.07 | 84.86 | 87.92 | 84.4 | 12344339 |
| 1778884800 | 84.47 | -0.43 | -0.51 | 85.87 | 86.475 | 84.13 | 12906621 |
| 1778798400 | 84.9 | 1.07 | 1.28 | 84.2 | 85.265 | 84.05 | 11016640 |
| 1778712000 | 83.83 | -0.52 | -0.62 | 83.73 | 84.2625 | 82.69 | 11823181 |
| 1778625600 | 84.35 | 1.79 | 2.17 | 83.45 | 85.1 | 83.09 | 16390054 |
| 1778539200 | 82.56 | -1.76 | -2.09 | 84.44 | 84.45 | 81.97 | 16458240 |
| 1778280000 | 84.32 | -2.69 | -3.09 | 87.155 | 87.35 | 84.08 | 10905921 |
| 1778193600 | 87.01 | 0.71 | 0.82 | 86.32 | 88.3 | 86.25 | 13253794 |
| 1778107200 | 86.3 | -0.87 | -1.00 | 87.55 | 87.71 | 86.15 | 12455715 |
| 1778020800 | 87.17 | -0.37 | -0.42 | 87.4 | 87.825 | 86.1617 | 17170471 |
| 1777934400 | 87.54 | -1.92 | -2.15 | 89.18 | 89.7192 | 87.295 | 14722667 |
| 1777675200 | 89.46 | -1.33 | -1.46 | 91.15 | 91.15 | 89.135 | 12861624 |
| 1777588800 | 90.79 | -0.54 | -0.59 | 91.24 | 91.48 | 90.29 | 19649638 |
| 1777502400 | 91.33 | -2.53 | -2.70 | 93.65 | 93.72 | 91.33 | 9006839 |
| 1777416000 | 93.86 | 1.06 | 1.14 | 94.07 | 94.79 | 93.27 | 11538767 |
| 1777329600 | 92.8 | 1.67 | 1.83 | 91.62 | 93.26 | 90.88 | 15191971 |
| 1777070400 | 91.13 | -1.35 | -1.46 | 92.69 | 92.69 | 91.05 | 12793256 |
| 1776984000 | 92.48 | 0.78 | 0.85 | 91.76 | 92.49 | 90.72 | 12983222 |
| 1776897600 | 91.7 | -1.02 | -1.10 | 92.62 | 94.04 | 91.59 | 11980960 |
| 1776811200 | 92.72 | -3.28 | -3.42 | 95.6 | 95.91 | 92.655 | 17149921 |
| 1776724800 | 96 | -0.81 | -0.84 | 96.56 | 97.32 | 95.49 | 9403610 |
| 1776465600 | 96.81 | 1.34 | 1.40 | 95.66 | 97.14 | 94.87 | 17560418 |
| 1776379200 | 95.47 | -6.09 | -6.00 | 97.1 | 99 | 93.92 | 27755102 |
| 1776292800 | 101.56 | 0.51 | 0.50 | 100.77 | 102.48 | 100.63 | 12650391 |
| 1776206400 | 101.05 | 0.36 | 0.36 | 100.67 | 102.18 | 100.4 | 11691208 |
| 1776120000 | 100.69 | 0.39 | 0.39 | 100.09 | 100.895 | 99.05 | 11197349 |
| 1775860800 | 100.3 | -2.42 | -2.36 | 103.04 | 103.04 | 99.34 | 11933494 |
| 1775774400 | 102.72 | -0.84 | -0.81 | 103 | 103.32 | 101.92 | 6194083 |
| 1775688000 | 103.56 | 1.73 | 1.70 | 103.125 | 103.835 | 101.31 | 9334442 |
| 1775601600 | 101.83 | -0.47 | -0.46 | 102.465 | 102.865 | 101.45 | 13284087 |
| 1775515200 | 102.3 | -0.57 | -0.55 | 102.93 | 103.08 | 101.85 | 7124728 |
| 1775169600 | 102.87 | 0.49 | 0.48 | 102.73 | 103.47 | 101.55 | 4399666 |
| 1775083200 | 102.38 | -0.29 | -0.28 | 102.44 | 103.79 | 102.21 | 7450205 |
| 1774996800 | 102.67 | 0.79 | 0.78 | 102.7 | 103.68 | 100.875 | 12196143 |
| 1774910400 | 101.88 | -2.11 | -2.03 | 104.75 | 104.77 | 101.82 | 10477491 |
| 1774651200 | 103.99 | -0.58 | -0.55 | 104.9 | 105.46 | 103.68 | 10916137 |
| 1774564800 | 104.57 | -0.26 | -0.25 | 104.82 | 105.98 | 104 | 6431852 |
| 1774478400 | 104.83 | 0.77 | 0.74 | 105.29 | 105.815 | 104.25 | 6376693 |
| 1774392000 | 104.06 | -0.79 | -0.75 | 104.605 | 104.605 | 102.41 | 11793675 |
| 1774305600 | 104.85 | -0.61 | -0.58 | 107.27 | 107.27 | 104.1 | 8216947 |
| 1774046400 | 105.46 | -1.73 | -1.61 | 107.53 | 107.79 | 105.4 | 81616338 |
| 1773960000 | 107.19 | -1.3 | -1.20 | 108.79 | 109.77 | 107.135 | 10451672 |
| 1773873600 | 108.49 | -2.22 | -2.01 | 110.015 | 110.015 | 107.745 | 8239867 |
| 1773787200 | 110.71 | 0.76 | 0.69 | 110.11 | 111.86 | 109.92 | 9440026 |
| 1773700800 | 109.95 | 1.92 | 1.78 | 108.87 | 110.1 | 108.525 | 7436653 |
| 1773441600 | 108.03 | -0.11 | -0.10 | 109.28 | 110.305 | 107.7 | 8828988 |
| 1773355200 | 108.14 | -2.11 | -1.91 | 110.21 | 111.18 | 108.07 | 10840515 |
| 1773268800 | 110.25 | -0.3 | -0.27 | 110.5 | 110.75 | 108.96 | 8000610 |
| 1773182400 | 110.55 | -2.1 | -1.86 | 112.55 | 112.55 | 109.8 | 8747334 |
| 1773096000 | 112.65 | 3.09 | 2.82 | 109.39 | 112.74 | 109.04 | 13547769 |
| 1772840400 | 109.56 | -1.48 | -1.33 | 110.75 | 110.75 | 108.34 | 11091715 |
| 1772754000 | 111.04 | -2.06 | -1.82 | 111.95 | 112 | 110.52 | 8010333 |
| 1772667600 | 113.1 | -0.51 | -0.45 | 113.21 | 113.95 | 112.0339 | 4619370 |
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。
