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 | -0.08 | -0.119527864934 | 66.93 | 68 | 65.6 | 1371248 | 66.71751611 | CS |
| 4 | 2.32 | 3.59522702619 | 64.53 | 68.48 | 63.595 | 2196253 | 66.235924 | CS |
| 12 | -8.02 | -10.7119006278 | 74.87 | 82.365 | 61.835 | 1934717 | 69.64061486 | CS |
| 26 | -11.9 | -15.1111111111 | 78.75 | 87.64 | 61.835 | 1736508 | 74.89050727 | CS |
| 52 | -22.59 | -25.2571556351 | 89.44 | 92.55 | 61.835 | 1867517 | 77.75768648 | CS |
| 156 | -11.73 | -14.9274624586 | 78.58 | 101.1 | 61.835 | 1269597 | 82.04696661 | CS |
| 260 | -4.56 | -6.38566027167 | 71.41 | 101.1 | 55.21 | 1115752 | 79.06866174 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 66.849999 | 0.34 | 0.51 | 66.68 | 67.03 | 66.099999 | 1242500 |
| 1781217600 | 66.51 | 0.4 | 0.61 | 66.65 | 66.8799 | 65.599999 | 1462852 |
| 1781131200 | 66.11 | -1.79 | -2.64 | 67.03 | 67.33 | 66.099999 | 1226904 |
| 1781044800 | 67.9 | 1.79 | 2.71 | 66.98 | 68 | 66.959999 | 1469726 |
| 1780958400 | 66.11 | -0.7 | -1.05 | 66.55 | 66.879999 | 66.099999 | 1340578 |
| 1780699200 | 66.81 | 0.23 | 0.35 | 66.93 | 67.38 | 66.375 | 1356179 |
| 1780612800 | 66.58 | 2.36 | 3.67 | 65.67 | 66.599999 | 65.629999 | 2317178 |
| 1780526400 | 64.22 | -0.06 | -0.09 | 64.23 | 64.769999 | 64.06 | 2571965 |
| 1780440000 | 64.28 | -1.42 | -2.16 | 64.769999 | 64.87 | 64.01 | 2270595 |
| 1780353600 | 65.7 | -0.59 | -0.89 | 65.54 | 66.265 | 64.959999 | 1926503 |
| 1780094400 | 66.29 | 0.63 | 0.96 | 66.26 | 67.06 | 66.19 | 2878148 |
| 1780008000 | 65.66 | -0.69 | -1.04 | 65.39 | 66.379999 | 65.36 | 2396945 |
| 1779921600 | 66.349999 | -1.35 | -1.99 | 67.94 | 68.03 | 66.06 | 2518318 |
| 1779835200 | 67.7 | -0.08 | -0.12 | 67.74 | 68.265 | 67.24 | 2288894 |
| 1779489600 | 67.78 | -0.15 | -0.22 | 67.89 | 68.48 | 67.6 | 2003025 |
| 1779403200 | 67.93 | 0.65 | 0.97 | 67.19 | 68.2 | 66.72 | 2357824 |
| 1779316800 | 67.28 | 1 | 1.51 | 66.459999 | 67.85 | 65.93 | 3014727 |
| 1779230400 | 66.28 | 0.31 | 0.47 | 66.64 | 67.26 | 66.22 | 3522631 |
| 1779144000 | 65.97 | 2.33 | 3.66 | 64.93 | 66.099999 | 64.519999 | 2673605 |
| 1778884800 | 63.64 | -0.36 | -0.56 | 64.53 | 64.974999 | 63.595 | 2131815 |
| 1778798400 | 64 | 0.56 | 0.88 | 63.79 | 64.28 | 63.15 | 1515195 |
| 1778712000 | 63.44 | -0.34 | -0.53 | 62.96 | 63.675 | 62.76 | 1491198 |
| 1778625600 | 63.78 | 1.76 | 2.84 | 62.54 | 64.405 | 62.49 | 2842278 |
| 1778539200 | 62.02 | -0.54 | -0.86 | 62.71 | 63.155 | 61.835 | 3167596 |
| 1778280000 | 62.56 | -1.32 | -2.07 | 64.42 | 64.819999 | 62.4 | 4537098 |
| 1778193600 | 63.88 | -1.53 | -2.34 | 65.129999 | 65.489999 | 63.84 | 4383508 |
| 1778107200 | 65.41 | -9.04 | -12.14 | 66.06 | 67.66 | 64.75 | 6909553 |
| 1778020800 | 74.45 | 0.97 | 1.32 | 74.05 | 74.78 | 73.35 | 1977657 |
| 1777934400 | 73.48 | -0.61 | -0.82 | 74.05 | 74.82 | 73.16 | 1813578 |
| 1777675200 | 74.09 | -0.78 | -1.04 | 75.23 | 75.465 | 74.05 | 1419323 |
| 1777588800 | 74.87 | 2.06 | 2.83 | 73.3 | 75.07 | 73.18 | 2013326 |
| 1777502400 | 72.81 | -2.59 | -3.44 | 74.3 | 74.46 | 72.42 | 2575735 |
| 1777416000 | 75.4 | -0.61 | -0.80 | 75.61 | 75.84 | 74.88 | 1296106 |
| 1777329600 | 76.01 | 0.21 | 0.28 | 76.3 | 76.75 | 75.82 | 1132677 |
| 1777070400 | 75.8 | -0.06 | -0.08 | 75.5 | 75.935 | 75.26 | 752312 |
| 1776984000 | 75.86 | -0.57 | -0.75 | 75.78 | 76.4 | 75.25 | 1243725 |
| 1776897600 | 76.43 | -1.39 | -1.79 | 77.66 | 78.02 | 76.17 | 1275644 |
| 1776811200 | 77.82 | -2.48 | -3.09 | 80.02 | 80.28 | 77.36 | 2077156 |
| 1776724800 | 80.3 | -1.02 | -1.25 | 80.405 | 80.59 | 79.94 | 751693 |
| 1776465600 | 81.32 | 1.77 | 2.23 | 81.56 | 82.365 | 81 | 1316891 |
| 1776379200 | 79.55 | -1.18 | -1.46 | 81.2 | 81.3 | 79.525 | 985961 |
| 1776292800 | 80.73 | 0.79 | 0.99 | 80.69 | 81.68 | 80.41 | 1522301 |
| 1776206400 | 79.94 | 0.2 | 0.25 | 80.17 | 80.825 | 79.8 | 1830205 |
| 1776120000 | 79.74 | 1.73 | 2.22 | 77.58 | 79.86 | 77.505 | 1192259 |
| 1775860800 | 78.01 | 0.61 | 0.79 | 79.11 | 79.11 | 77.54 | 1455922 |
| 1775774400 | 77.4 | 0.09 | 0.12 | 77.19 | 78.03 | 76.415 | 1304252 |
| 1775688000 | 77.31 | 2.64 | 3.54 | 78.19 | 78.29 | 77.13 | 1693525 |
| 1775601600 | 74.67 | 0.04 | 0.05 | 74.94 | 75.02 | 73.92 | 1381299 |
| 1775515200 | 74.63 | 0.07 | 0.09 | 74.13 | 75.07 | 74.13 | 664617 |
| 1775169600 | 74.56 | -0.95 | -1.26 | 74.38 | 76.06 | 74.23 | 1171384 |
| 1775083200 | 75.51 | 0.16 | 0.21 | 75.87 | 75.99 | 74.88 | 1725559 |
| 1774996800 | 75.35 | 1.68 | 2.28 | 74.13 | 75.53 | 73.47 | 1573783 |
| 1774910400 | 73.67 | 0.33 | 0.45 | 74.19 | 74.49 | 73.32 | 1276709 |
| 1774651200 | 73.34 | -1.13 | -1.52 | 74.68 | 74.8 | 73.21 | 1543681 |
| 1774564800 | 74.47 | -0.79 | -1.05 | 74.94 | 76.35 | 74.33 | 1487081 |
| 1774478400 | 75.26 | 1.02 | 1.37 | 74.9 | 75.51 | 73.99 | 995370 |
| 1774392000 | 74.24 | 0.1 | 0.13 | 73.8 | 74.68 | 73.12 | 1074754 |
| 1774305600 | 74.14 | 0.49 | 0.67 | 74.545 | 75.47 | 73.87 | 1344827 |
| 1774046400 | 73.65 | -1.36 | -1.81 | 74.87 | 75.05 | 73.165 | 1755893 |
| 1773960000 | 75.01 | -0.73 | -0.96 | 74.92 | 75.815 | 74.55 | 1570486 |
| 1773873600 | 75.74 | -2.04 | -2.62 | 76.85 | 77.01 | 75.74 | 1719883 |
| 1773787200 | 77.78 | -0.01 | -0.01 | 77.3 | 78.26 | 77.055 | 1864442 |
| 1773700800 | 77.79 | 0.47 | 0.61 | 77.38 | 78.75 | 77.3 | 1508980 |
| 1773441600 | 77.32 | -1.18 | -1.50 | 77.97 | 78.095 | 76.73 | 1776752 |
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。
