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 | 3.26 | 4.21515386605 | 77.34 | 82.45 | 76.5 | 3488437 | 80.21516212 | CS |
| 4 | 5.31 | 7.05272944614 | 75.29 | 82.45 | 73.81 | 4631099 | 76.32595587 | CS |
| 12 | 3.78 | 4.92059359542 | 76.82 | 82.45 | 72.15 | 4520088 | 75.98666612 | CS |
| 26 | 2.55 | 3.26713645099 | 78.05 | 82.45 | 71.245 | 4414138 | 75.96016128 | CS |
| 52 | -2.67 | -3.20643689204 | 83.27 | 87.29 | 71.245 | 4452863 | 77.87866106 | CS |
| 156 | 22.54 | 38.8219083707 | 58.06 | 88.07 | 57.02 | 4142635 | 75.32370113 | CS |
| 260 | 34.85 | 76.174863388 | 45.75 | 88.07 | 44.54 | 4384764 | 66.96875604 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783550400 | 79.62 | -1.44 | -1.78 | 81.11 | 81.11 | 79.53 | 3286849 |
| 1783464000 | 81.06 | 0.31 | 0.38 | 81.4 | 82.45 | 80.98 | 3232018 |
| 1783377600 | 80.75 | 1.36 | 1.71 | 79.19 | 80.8 | 78.67 | 3941661 |
| 1783032000 | 79.39 | 2.8 | 3.66 | 77.34 | 79.43 | 76.5 | 3493220 |
| 1782945600 | 76.59 | 2.06 | 2.76 | 75.14 | 77.02 | 75.14 | 6967548 |
| 1782859200 | 74.53 | -0.59 | -0.79 | 75.04 | 75.33 | 74.27 | 3255409 |
| 1782772800 | 75.12 | -0.45 | -0.60 | 75.05 | 75.775 | 74.66 | 3609648 |
| 1782513600 | 75.57 | 0.72 | 0.96 | 75.65 | 76.61 | 74.97 | 15344763 |
| 1782427200 | 74.85 | -1.29 | -1.69 | 76.25 | 76.82 | 74.555 | 2576960 |
| 1782340800 | 76.14 | -0.39 | -0.51 | 77.07 | 77.18 | 76.1 | 3415719 |
| 1782254400 | 76.53 | 0.16 | 0.21 | 76.79 | 77.09 | 75.89 | 3573096 |
| 1782168000 | 76.37 | 2.35 | 3.17 | 74.3 | 78.04 | 74.1 | 9572358 |
| 1781822400 | 74.02 | -0.75 | -1.00 | 74.8 | 75.19 | 73.81 | 5858368 |
| 1781736000 | 74.77 | -0.44 | -0.59 | 74.67 | 75.71 | 74.37 | 3397508 |
| 1781649600 | 75.21 | 0.33 | 0.44 | 74.66 | 75.93 | 74.66 | 2357539 |
| 1781563200 | 74.88 | -0.86 | -1.14 | 75.55 | 75.835 | 74.6103 | 2632320 |
| 1781304000 | 75.74 | 0.42 | 0.56 | 75.92 | 76.25 | 74.81 | 2612035 |
| 1781217600 | 75.32 | 0.38 | 0.51 | 75.29 | 75.945 | 74.96 | 4232771 |
| 1781131200 | 74.94 | 1.02 | 1.38 | 73.92 | 75.46 | 73.321 | 4858029 |
| 1781044800 | 73.92 | -0.18 | -0.24 | 74.12 | 74.86 | 73.73 | 6557501 |
| 1780958400 | 74.1 | -1.39 | -1.84 | 74.87 | 75.245 | 74 | 7200248 |
| 1780699200 | 75.49 | 2.05 | 2.79 | 74.13 | 75.71 | 73.975 | 3136633 |
| 1780612800 | 73.44 | 0.89 | 1.23 | 73.55 | 74.88 | 73.12 | 3413965 |
| 1780526400 | 72.55 | -1.25 | -1.69 | 73.61 | 74.12 | 72.15 | 3444907 |
| 1780440000 | 73.8 | 0.35 | 0.48 | 73.3 | 74.41 | 73 | 3450979 |
| 1780353600 | 73.45 | -0.78 | -1.05 | 73.97 | 74.31 | 73.42 | 2515988 |
| 1780094400 | 74.23 | -0.17 | -0.23 | 74.53 | 75.69 | 73.98 | 5248857 |
| 1780008000 | 74.4 | -0.87 | -1.16 | 75.41 | 75.66 | 74.3 | 2802858 |
| 1779921600 | 75.27 | -1.92 | -2.49 | 77.19 | 77.7 | 75.2 | 3235588 |
| 1779835200 | 77.19 | 0.14 | 0.18 | 77.7 | 78.29 | 76.9 | 2302828 |
| 1779489600 | 77.05 | -1.57 | -2.00 | 78.93 | 78.93 | 76.87 | 2529347 |
| 1779403200 | 78.62 | 0.59 | 0.76 | 77.48 | 78.92 | 76.95 | 4013865 |
| 1779316800 | 78.03 | 0.5 | 0.64 | 77.95 | 78.485 | 76.95 | 3288642 |
| 1779230400 | 77.53 | -0.83 | -1.06 | 78.4 | 78.75 | 77.38 | 3255800 |
| 1779144000 | 78.36 | 2.25 | 2.96 | 76.03 | 78.36 | 76.03 | 3624058 |
| 1778884800 | 76.11 | 0.4 | 0.53 | 76.3 | 76.93 | 75.76 | 2995337 |
| 1778798400 | 75.71 | -0.07 | -0.09 | 76.28 | 76.72 | 75.43 | 2934179 |
| 1778712000 | 75.78 | -0.62 | -0.81 | 76.35 | 77.37 | 75.28 | 6536111 |
| 1778625600 | 76.4 | 0.34 | 0.45 | 76.27 | 76.64 | 74.95 | 4777062 |
| 1778539200 | 76.06 | -0.3 | -0.39 | 76.77 | 76.98 | 75.45 | 3122112 |
| 1778280000 | 76.36 | -0.07 | -0.09 | 76.49 | 76.99 | 75.75 | 4751320 |
| 1778193600 | 76.43 | -1.26 | -1.62 | 77.44 | 78.0729 | 76.255 | 2803138 |
| 1778107200 | 77.69 | -0.78 | -0.99 | 78.86 | 79.6 | 77.55 | 4387822 |
| 1778020800 | 78.47 | 0.91 | 1.17 | 77.88 | 79.13 | 77.44 | 3737777 |
| 1777934400 | 77.56 | -1.21 | -1.54 | 78 | 78.92 | 77.26 | 5262021 |
| 1777675200 | 78.77 | 3.97 | 5.31 | 77.99 | 79.77 | 77.9 | 9279388 |
| 1777588800 | 74.8 | 1.01 | 1.37 | 73.15 | 74.93 | 72.98 | 10783675 |
| 1777502400 | 73.79 | -0.37 | -0.50 | 74.17 | 74.4 | 73 | 5467640 |
| 1777416000 | 74.16 | 0.03 | 0.04 | 74.8 | 75.34 | 73.39 | 9273362 |
| 1777329600 | 74.13 | -1.01 | -1.34 | 74.92 | 75.32 | 73.72 | 9758562 |
| 1777070400 | 75.14 | -1.19 | -1.56 | 75.75 | 76.42 | 74.72 | 3506887 |
| 1776984000 | 76.33 | 0.3 | 0.39 | 75.98 | 76.68 | 75.6 | 3712313 |
| 1776897600 | 76.03 | -1.9 | -2.44 | 77.6 | 77.64 | 75.105 | 4919388 |
| 1776811200 | 77.93 | -0.63 | -0.80 | 78.6 | 78.84 | 77.81 | 2525222 |
| 1776724800 | 78.56 | -0.12 | -0.15 | 78.99 | 79.47 | 78.32 | 1990267 |
| 1776465600 | 78.68 | 0.46 | 0.59 | 78.13 | 79.62 | 77.635 | 2667723 |
| 1776379200 | 78.22 | 1.13 | 1.47 | 76.82 | 78.23 | 76.61 | 4213826 |
| 1776292800 | 77.09 | 0.07 | 0.09 | 77.55 | 77.985 | 76.66 | 6610125 |
| 1776206400 | 77.02 | -0.81 | -1.04 | 77.22 | 78.15 | 76.77 | 3576857 |
| 1776120000 | 77.83 | 0.96 | 1.25 | 76.58 | 77.99 | 76.58 | 1958703 |
| 1775860800 | 76.87 | -0.85 | -1.09 | 77.56 | 77.9 | 76.17 | 2140841 |
| 1775774400 | 77.72 | 0.29 | 0.37 | 76.88 | 78.395 | 76.71 | 1921565 |
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。
