Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -5.65 | -5.30068486725 | 106.59 | 106.955 | 99.68 | 416736 | 102.46851296 | CS |
| 4 | -7.51 | -6.92485016136 | 108.45 | 109.745 | 99.09 | 468478 | 104.76554184 | CS |
| 12 | -7.34 | -6.77872183229 | 108.28 | 116.59 | 96.49 | 471980 | 105.13297713 | CS |
| 26 | -15.7 | -13.4602194787 | 116.64 | 136.1 | 96.49 | 414393 | 113.04655178 | CS |
| 52 | 17.59 | 21.1037792442 | 83.35 | 136.1 | 83.1 | 346643 | 109.43999511 | CS |
| 156 | 32.07 | 46.5659939016 | 68.87 | 136.1 | 63.79 | 291314 | 97.26932137 | CS |
| 260 | 27.2 | 36.8863574722 | 73.74 | 136.1 | 48.38 | 285366 | 84.43807527 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 100.94 | 0.06 | 0.06 | 102.06 | 103.15 | 99.995 | 389043 |
| 1780526400 | 100.88 | -2.09 | -2.03 | 103.59 | 103.59 | 99.68 | 377017 |
| 1780440000 | 102.97 | -0.05 | -0.05 | 102.24 | 103.975 | 101.885 | 416372 |
| 1780353600 | 103.02 | -1 | -0.96 | 102.52 | 103.91 | 101.13 | 413523 |
| 1780094400 | 104.02 | -3.06 | -2.86 | 106.59 | 106.955 | 103.23 | 487723 |
| 1780008000 | 107.08 | 0.9 | 0.85 | 105.21 | 107.42 | 101 | 369682 |
| 1779921600 | 106.18 | -0.84 | -0.78 | 107.71 | 108.57 | 105.9 | 308181 |
| 1779835200 | 107.02 | 2.27 | 2.17 | 104.9 | 107.45 | 103.9 | 299478 |
| 1779489600 | 104.75 | -0.04 | -0.04 | 104.96 | 106.14 | 101.0001 | 379559 |
| 1779403200 | 104.79 | -1.86 | -1.74 | 105.25 | 106.11 | 103.18 | 466238 |
| 1779316800 | 106.65 | 4.35 | 4.25 | 102.59 | 106.88 | 101.24 | 402103 |
| 1779230400 | 102.3 | -2.68 | -2.55 | 104.03 | 105.32 | 102.28 | 336257 |
| 1779144000 | 104.98 | 1.21 | 1.17 | 103.74 | 106.55 | 102.75 | 403999 |
| 1778884800 | 103.77 | -3.14 | -2.94 | 106 | 107.38 | 103.24 | 543364 |
| 1778798400 | 106.91 | 2.33 | 2.23 | 105.99 | 107.39 | 104.43 | 680745 |
| 1778712000 | 104.58 | -1.15 | -1.09 | 103.01 | 104.78 | 99.09 | 1030425 |
| 1778625600 | 105.73 | 0.53 | 0.50 | 105.47 | 107.89 | 104.04 | 794196 |
| 1778539200 | 105.2 | -2.02 | -1.88 | 106.95 | 107.155 | 104.52 | 328459 |
| 1778280000 | 107.22 | -0.53 | -0.49 | 108.45 | 109.745 | 106.03 | 473567 |
| 1778193600 | 107.75 | -1.26 | -1.16 | 110.05 | 110.9 | 103.24 | 857880 |
| 1778107200 | 109.01 | 4.71 | 4.52 | 109.9 | 111.51 | 103.03 | 562402 |
| 1778020800 | 104.3 | -0.08 | -0.08 | 104.75 | 105.82 | 103.5327 | 362124 |
| 1777934400 | 104.38 | -3.14 | -2.92 | 106.52 | 108.23 | 104.29 | 327433 |
| 1777675200 | 107.52 | 0.77 | 0.72 | 107.3 | 107.64 | 106.16 | 285980 |
| 1777588800 | 106.75 | -0.59 | -0.55 | 107.06 | 107.5 | 105.77 | 259472 |
| 1777502400 | 107.34 | -1.37 | -1.26 | 108.63 | 108.7 | 105.8 | 253587 |
| 1777416000 | 108.71 | 1.91 | 1.79 | 107.51 | 108.81 | 105.15 | 331242 |
| 1777329600 | 106.8 | -3.26 | -2.96 | 110.39 | 110.39 | 106.65 | 390587 |
| 1777070400 | 110.06 | -0.81 | -0.73 | 110.93 | 112.43 | 109.02 | 346504 |
| 1776984000 | 110.87 | -0.36 | -0.32 | 111.2 | 113.6 | 109.65 | 311710 |
| 1776897600 | 111.23 | 0.46 | 0.42 | 111.06 | 112.6499 | 110.41 | 643505 |
| 1776811200 | 110.77 | -3.14 | -2.76 | 113.98 | 115.44 | 110.22 | 329557 |
| 1776724800 | 113.91 | -0.47 | -0.41 | 113.87 | 115.63 | 113.72 | 338842 |
| 1776465600 | 114.38 | 2.71 | 2.43 | 113.56 | 116.59 | 113.37 | 693541 |
| 1776379200 | 111.67 | 2.95 | 2.71 | 109.04 | 111.95 | 107.52 | 373517 |
| 1776292800 | 108.72 | 2.06 | 1.93 | 106.53 | 109.29 | 106.31 | 564212 |
| 1776206400 | 106.66 | -0.18 | -0.17 | 107.01 | 108.94 | 106.06 | 728563 |
| 1776120000 | 106.84 | 1.32 | 1.25 | 104.99 | 107.02 | 104.59 | 306306 |
| 1775860800 | 105.52 | -0.53 | -0.50 | 106.19 | 106.19 | 104.1 | 257050 |
| 1775774400 | 106.05 | -0.24 | -0.23 | 105.82 | 106.61 | 103.23 | 528018 |
| 1775688000 | 106.29 | 3.54 | 3.45 | 106.27 | 107.49 | 105.35 | 547544 |
| 1775601600 | 102.75 | -0.89 | -0.86 | 103.1 | 103.76 | 101.6 | 435311 |
| 1775515200 | 103.64 | 0.32 | 0.31 | 103.82 | 103.86 | 102 | 296023 |
| 1775169600 | 103.32 | -0.06 | -0.06 | 101.67 | 105.52 | 101.18 | 275489 |
| 1775083200 | 103.38 | -0.25 | -0.24 | 104.34 | 105 | 102.55 | 439613 |
| 1774996800 | 103.63 | 3.13 | 3.11 | 102.37 | 104.51 | 100.47 | 490124 |
| 1774910400 | 100.5 | -0.27 | -0.27 | 101.82 | 101.93 | 99.42 | 863106 |
| 1774651200 | 100.77 | -1 | -0.98 | 100.8 | 101.155 | 99.16 | 545831 |
| 1774564800 | 101.77 | -0.48 | -0.47 | 101.22 | 102.8 | 100.57 | 605203 |
| 1774478400 | 102.25 | 1.48 | 1.47 | 101.97 | 102.27 | 99.47 | 325061 |
| 1774392000 | 100.77 | -0.62 | -0.61 | 99.87 | 102.3 | 98.91 | 498555 |
| 1774305600 | 101.39 | 3.71 | 3.80 | 100.75 | 103.12 | 99.25 | 403006 |
| 1774046400 | 97.68 | -2.83 | -2.82 | 100.05 | 101.52 | 96.49 | 1279732 |
| 1773960000 | 100.51 | -0.72 | -0.71 | 103.76 | 103.76 | 97.88 | 609385 |
| 1773873600 | 101.23 | -4.19 | -3.97 | 104.45 | 105.66 | 101.2 | 636419 |
| 1773787200 | 105.42 | -0.66 | -0.62 | 108.43 | 108.58 | 104.99 | 367818 |
| 1773700800 | 106.08 | -0.99 | -0.92 | 108.69 | 108.93 | 105.89 | 394098 |
| 1773441600 | 107.07 | -0.23 | -0.21 | 108.28 | 109.305 | 106.12 | 411893 |
| 1773355200 | 107.3 | -2.4 | -2.19 | 108.16 | 109.66 | 107.16 | 356045 |
| 1773268800 | 109.7 | -1.25 | -1.13 | 110.3 | 111.02 | 108 | 481011 |
| 1773182400 | 110.95 | -4.05 | -3.52 | 114.45 | 115.62 | 110.07 | 547645 |
| 1773096000 | 115 | -2.66 | -2.26 | 115.9 | 115.9 | 111.09 | 661182 |
| 1772840400 | 117.66 | -5.22 | -4.25 | 120.78 | 122.61 | 117.4 | 769443 |
| 1772754000 | 122.88 | -0.8 | -0.65 | 122.33 | 124.31 | 121.24 | 748524 |
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。
