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 | -3.41 | -4.55273698264 | 74.9 | 74.97 | 71.2248 | 1450153 | 73.36699108 | CS |
| 4 | -5.53 | -7.17995325889 | 77.02 | 77.12 | 71.2248 | 1134153 | 74.86392301 | CS |
| 12 | -8.24 | -10.3348802207 | 79.73 | 81.035 | 71.2248 | 1147996 | 76.32540433 | CS |
| 26 | -2.79 | -3.75605815832 | 74.28 | 82.08 | 69.56 | 1236781 | 75.2538547 | CS |
| 52 | -3.21 | -4.29718875502 | 74.7 | 82.08 | 69.56 | 1135382 | 74.25901536 | CS |
| 156 | 6.6 | 10.1710587147 | 64.89 | 82.08 | 52.69 | 1054212 | 69.45242967 | CS |
| 260 | -0.4 | -0.556405619697 | 71.89 | 82.08 | 52.69 | 917965 | 69.63271883 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526400 | 72.03 | -0.65 | -0.89 | 72.5 | 72.91 | 71.925 | 1240690 |
| 1780440000 | 72.68 | 0.21 | 0.29 | 72.73 | 73.01 | 72.26 | 1250174 |
| 1780353600 | 72.47 | -1.68 | -2.27 | 73.6 | 73.855 | 72.47 | 1150988 |
| 1780094400 | 74.15 | -0.4 | -0.54 | 74.11 | 74.37 | 73.46 | 1798257 |
| 1780008000 | 74.55 | -0.36 | -0.48 | 74.9 | 74.97 | 73.98 | 1810658 |
| 1779921600 | 74.91 | -0.6 | -0.79 | 75.39 | 75.89 | 74.9 | 849500 |
| 1779835200 | 75.51 | 0.05 | 0.07 | 75.46 | 75.89 | 75.07 | 855111 |
| 1779489600 | 75.46 | -0.22 | -0.29 | 75.76 | 75.76 | 74.855 | 924730 |
| 1779403200 | 75.68 | 0.14 | 0.19 | 75.25 | 75.74 | 74.61 | 1054101 |
| 1779316800 | 75.54 | -0.07 | -0.09 | 75.68 | 75.995 | 75.25 | 1349976 |
| 1779230400 | 75.61 | -0.16 | -0.21 | 75.45 | 76.35 | 75.25 | 1927321 |
| 1779144000 | 75.77 | 1.31 | 1.76 | 75.01 | 75.885 | 75.01 | 1133655 |
| 1778884800 | 74.46 | -0.82 | -1.09 | 75.42 | 75.42 | 74.295 | 963825 |
| 1778798400 | 75.28 | 0.12 | 0.16 | 75.47 | 75.73 | 74.75 | 704532 |
| 1778712000 | 75.16 | -1.38 | -1.80 | 76.17 | 76.79 | 74.79 | 1054850 |
| 1778625600 | 76.54 | 0.15 | 0.20 | 76.64 | 77.02 | 76.115 | 931273 |
| 1778539200 | 76.39 | 0.17 | 0.22 | 76.48 | 77.12 | 76.2 | 725264 |
| 1778280000 | 76.22 | -0.11 | -0.14 | 76.64 | 76.84 | 76.17 | 771872 |
| 1778193600 | 76.33 | -0.17 | -0.22 | 77.02 | 77.02 | 75.755 | 1052130 |
| 1778107200 | 76.5 | 0.55 | 0.72 | 75.95 | 77 | 75.95 | 1511439 |
| 1778020800 | 75.95 | -0.05 | -0.07 | 75.69 | 76.29 | 75.52 | 869137 |
| 1777934400 | 76 | -0.36 | -0.47 | 76 | 76.86 | 75.49 | 1045887 |
| 1777675200 | 76.36 | -0.75 | -0.97 | 77.29 | 77.29 | 76.35 | 712201 |
| 1777588800 | 77.11 | 0.76 | 1.00 | 76.3 | 77.18 | 76.24 | 937752 |
| 1777502400 | 76.35 | -0.5 | -0.65 | 76.78 | 77.135 | 76.11 | 762607 |
| 1777416000 | 76.85 | 0.87 | 1.15 | 76.53 | 76.9099 | 76.02 | 1106681 |
| 1777329600 | 75.98 | -0.71 | -0.93 | 76.54 | 77.142 | 75.38 | 1369682 |
| 1777070400 | 76.69 | -0.56 | -0.72 | 77.36 | 77.54 | 76.64 | 634425 |
| 1776984000 | 77.25 | 0.58 | 0.76 | 77.31 | 77.63 | 76.33 | 1084987 |
| 1776897600 | 76.67 | -2.19 | -2.78 | 80 | 80 | 75.895 | 2377859 |
| 1776811200 | 78.86 | -0.7 | -0.88 | 79.77 | 79.845 | 78.09 | 1153494 |
| 1776724800 | 79.56 | 0.1 | 0.13 | 79.68 | 80.015 | 79.18 | 812690 |
| 1776465600 | 79.46 | 0.53 | 0.67 | 78.47 | 79.605 | 78.27 | 1529707 |
| 1776379200 | 78.93 | 0.92 | 1.18 | 78.35 | 79.05 | 78.16 | 1157389 |
| 1776292800 | 78.01 | 0.21 | 0.27 | 77.56 | 78.12 | 77.32 | 975572 |
| 1776206400 | 77.8 | 0.27 | 0.35 | 77.41 | 78.18 | 77.04 | 738829 |
| 1776120000 | 77.53 | -0.64 | -0.82 | 77.83 | 78.435 | 77.095 | 836552 |
| 1775860800 | 78.17 | 0.2 | 0.26 | 78.48 | 78.54 | 77.88 | 646472 |
| 1775774400 | 77.97 | 1.21 | 1.58 | 76.41 | 78.3 | 76.41 | 833620 |
| 1775688000 | 76.76 | 0.31 | 0.41 | 76.08 | 77.2155 | 76.06 | 1566201 |
| 1775601600 | 76.45 | 0.92 | 1.22 | 75.76 | 76.77 | 75.61 | 1034584 |
| 1775515200 | 75.53 | -1.08 | -1.41 | 76.24 | 76.69 | 75.38 | 980865 |
| 1775169600 | 76.61 | 0.77 | 1.02 | 76.015 | 77.26 | 75.915 | 611487 |
| 1775083200 | 75.84 | 0.46 | 0.61 | 75.26 | 76.105 | 74.97 | 672029 |
| 1774996800 | 75.38 | 0.41 | 0.55 | 75.32 | 76.01 | 74.58 | 1259849 |
| 1774910400 | 74.97 | 0.56 | 0.75 | 75.14 | 76.07 | 74.55 | 1442636 |
| 1774651200 | 74.41 | 0.01 | 0.01 | 74.4 | 75.33 | 74.03 | 945578 |
| 1774564800 | 74.4 | 0.18 | 0.24 | 74.15 | 74.96 | 74 | 939906 |
| 1774478400 | 74.22 | -1.02 | -1.36 | 75.2 | 75.455 | 74.02 | 1430632 |
| 1774392000 | 75.24 | -0.48 | -0.63 | 75.46 | 76.06 | 75.08 | 1250142 |
| 1774305600 | 75.72 | -0.43 | -0.56 | 76.62 | 76.66 | 75.47 | 1740187 |
| 1774046400 | 76.15 | -2.52 | -3.20 | 78.54 | 78.815 | 75.7 | 2980838 |
| 1773960000 | 78.67 | -0.4 | -0.51 | 79.2 | 79.695 | 78.46 | 857877 |
| 1773873600 | 79.07 | -0.97 | -1.21 | 79.73 | 79.86 | 79.035 | 859440 |
| 1773787200 | 80.04 | 0.25 | 0.31 | 80.1 | 80.515 | 79.553 | 1152239 |
| 1773700800 | 79.79 | 0.59 | 0.74 | 79.73 | 80.51 | 79.63 | 1491798 |
| 1773441600 | 79.2 | -0.46 | -0.58 | 80.69 | 81.035 | 79.03 | 1672140 |
| 1773355200 | 79.66 | -0.19 | -0.24 | 79.73 | 80.36 | 79.31 | 1049449 |
| 1773268800 | 79.85 | -0.64 | -0.80 | 80.1 | 80.58 | 79.5 | 971494 |
| 1773182400 | 80.49 | -0.57 | -0.70 | 80.85 | 81.19 | 80.05 | 1272599 |
| 1773096000 | 81.06 | -0.29 | -0.36 | 80.94 | 81.1 | 80.1 | 1582878 |
| 1772840400 | 81.35 | 0.32 | 0.39 | 80.96 | 81.36 | 80.41 | 1525358 |
| 1772754000 | 81.03 | -0.79 | -0.97 | 81.12 | 81.43 | 80.45 | 1191426 |
| 1772667600 | 81.82 | -0.1 | -0.12 | 81.66 | 81.95 | 80.805 | 1510299 |
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。
