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 | -0.1738 | -0.35670452633 | 48.7238 | 49.4651 | 47.165 | 27113823 | 48.11606254 | CS |
| 4 | -7.97 | -14.1012031139 | 56.52 | 58.51 | 47.165 | 22820419 | 51.73197768 | CS |
| 12 | -20.41 | -29.5968677494 | 68.96 | 71.94 | 47.165 | 19041130 | 58.50823269 | CS |
| 26 | -49.5 | -50.4844467109 | 98.05 | 100.9 | 47.165 | 16360268 | 70.02924444 | CS |
| 52 | -54.41 | -52.8457653458 | 102.96 | 109.5 | 47.165 | 12335729 | 80.82160011 | CS |
| 156 | -3.41 | -6.56274056967 | 51.96 | 109.5 | 47.165 | 8579439 | 77.30795244 | CS |
| 260 | 6.34 | 15.0201374082 | 42.21 | 109.5 | 34.98 | 8232202 | 64.73826624 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 48.85 | 1.16 | 2.43 | 48.55 | 49.4651 | 48.27 | 22763051 |
| 1780526400 | 47.69 | 0.01 | 0.02 | 47.81 | 48.59 | 47.165 | 24667729 |
| 1780440000 | 47.68 | -0.3 | -0.63 | 48 | 48.43 | 47.37 | 21677069 |
| 1780353600 | 47.98 | -0.33 | -0.68 | 48.34 | 48.655 | 47.35 | 29192542 |
| 1780094400 | 48.31 | -0.8 | -1.63 | 48.7238 | 49.3 | 48.125 | 37268525 |
| 1780008000 | 49.11 | -1.35 | -2.68 | 50.14 | 50.44 | 48.41 | 44926648 |
| 1779921600 | 50.46 | -7.18 | -12.46 | 53.13 | 53.2 | 50.04 | 52734293 |
| 1779835200 | 57.64 | -0.14 | -0.24 | 57.87 | 58.135 | 57.26 | 15258766 |
| 1779489600 | 57.78 | 0.63 | 1.10 | 57.67 | 58.51 | 57.39 | 11744670 |
| 1779403200 | 57.15 | 0.48 | 0.85 | 56.03 | 57.17 | 55.82 | 12839186 |
| 1779316800 | 56.67 | -0.14 | -0.25 | 56.8 | 56.935 | 55.33 | 15398941 |
| 1779230400 | 56.81 | 0.89 | 1.59 | 56.47 | 57.59 | 56.24 | 22603652 |
| 1779144000 | 55.92 | 3.24 | 6.15 | 53.56 | 56.325 | 53.45 | 16767323 |
| 1778884800 | 52.68 | -0.87 | -1.62 | 54.19 | 54.4 | 52.52 | 14838183 |
| 1778798400 | 53.55 | 0.49 | 0.92 | 53.27 | 53.69 | 52.75 | 14592744 |
| 1778712000 | 53.06 | -1.04 | -1.92 | 53.47 | 54.29 | 52.81 | 17990988 |
| 1778625600 | 54.1 | 0.73 | 1.37 | 53.95 | 54.48 | 53.485 | 15914288 |
| 1778539200 | 53.37 | -0.56 | -1.04 | 53.77 | 54.2 | 53.145 | 21605401 |
| 1778280000 | 53.93 | -2.64 | -4.67 | 56.52 | 56.62 | 53.63 | 20803093 |
| 1778193600 | 56.57 | 0.57 | 1.02 | 56.84 | 58.18 | 56.4 | 25533462 |
| 1778107200 | 56 | 0.02 | 0.04 | 55.81 | 56.1 | 54.98 | 18676321 |
| 1778020800 | 55.98 | -0.87 | -1.53 | 57.005 | 57.005 | 55.88 | 12543485 |
| 1777934400 | 56.85 | 0.35 | 0.62 | 56.65 | 57.685 | 56.53 | 13974442 |
| 1777675200 | 56.5 | -1.11 | -1.93 | 58.05 | 58.1699 | 56.5 | 18310624 |
| 1777588800 | 57.61 | 0.46 | 0.80 | 57.08 | 57.895 | 56.05 | 21709616 |
| 1777502400 | 57.15 | -1.3 | -2.22 | 57.71 | 57.825 | 56.17 | 20666177 |
| 1777416000 | 58.45 | -1.5 | -2.50 | 60.21 | 60.5175 | 58.02 | 16895894 |
| 1777329600 | 59.95 | -2.12 | -3.42 | 61.21 | 61.73 | 59.925 | 17641832 |
| 1777070400 | 62.07 | -3.62 | -5.51 | 65.75 | 65.97 | 61.96 | 17686342 |
| 1776984000 | 65.69 | 0.82 | 1.26 | 65.569999 | 66.879999 | 64.93 | 31269992 |
| 1776897600 | 64.87 | 5.35 | 8.99 | 62.51 | 65.319999 | 61.78 | 40403310 |
| 1776811200 | 59.52 | -1.47 | -2.41 | 60.74 | 61.68 | 59.385 | 26829594 |
| 1776724800 | 60.99 | -3.24 | -5.04 | 63.16 | 63.66 | 60.6 | 16479787 |
| 1776465600 | 64.23 | 0.81 | 1.28 | 64.08 | 64.89 | 63.9 | 12090435 |
| 1776379200 | 63.42 | -1.19 | -1.84 | 64.769999 | 65.56 | 63.35 | 10656534 |
| 1776292800 | 64.61 | 0.79 | 1.24 | 64.04 | 65.15 | 63.7 | 12030009 |
| 1776206400 | 63.82 | 0.64 | 1.01 | 63.5 | 64.48 | 63.14 | 12349467 |
| 1776120000 | 63.18 | 1.39 | 2.25 | 61.5 | 63.18 | 61.44 | 12213153 |
| 1775860800 | 61.79 | 0.51 | 0.83 | 61.52 | 61.79 | 60.84 | 14773401 |
| 1775774400 | 61.28 | -1.28 | -2.05 | 62.15 | 62.36 | 60.59 | 12703070 |
| 1775688000 | 62.56 | 0.7 | 1.13 | 63.12 | 63.37 | 62.125 | 14719491 |
| 1775601600 | 61.86 | -0.73 | -1.17 | 62.15 | 62.24 | 60.9 | 19059251 |
| 1775515200 | 62.59 | -0.23 | -0.37 | 62.32 | 63.3 | 62.18 | 11187967 |
| 1775169600 | 62.82 | 0.82 | 1.32 | 61.79 | 63.2 | 61.78 | 11737185 |
| 1775083200 | 62 | -0.75 | -1.20 | 63.72 | 64.23 | 61.955 | 19483643 |
| 1774996800 | 62.75 | -0.18 | -0.29 | 63.48 | 63.91 | 61.435 | 29336247 |
| 1774910400 | 62.93 | -6.24 | -9.02 | 64.06 | 65.709999 | 61.245 | 43462673 |
| 1774651200 | 69.17 | -1 | -1.43 | 69.88 | 70.13 | 68.85 | 16016696 |
| 1774564800 | 70.17 | 0.39 | 0.56 | 69.37 | 71.2 | 69.35 | 12968369 |
| 1774478400 | 69.78 | 1.63 | 2.39 | 69 | 70.1 | 68.6 | 9439761 |
| 1774392000 | 68.15 | -1.39 | -2.00 | 69.3 | 69.3 | 68.03 | 11770516 |
| 1774305600 | 69.54 | 0.06 | 0.09 | 70.04 | 70.54 | 68.85 | 10958249 |
| 1774046400 | 69.48 | -0.41 | -0.59 | 69.77 | 70.645 | 69.38 | 20209873 |
| 1773960000 | 69.89 | -1.39 | -1.95 | 71.13 | 71.78 | 69.06 | 13037532 |
| 1773873600 | 71.28 | 0.08 | 0.11 | 70.73 | 71.94 | 70.1201 | 8988490 |
| 1773787200 | 71.2 | 1.41 | 2.02 | 70.125 | 71.91 | 70.1 | 12770251 |
| 1773700800 | 69.79 | 0.66 | 0.95 | 69.22 | 70.03 | 69.02 | 8682222 |
| 1773441600 | 69.13 | 0.58 | 0.85 | 68.96 | 69.595 | 68.41 | 11660947 |
| 1773355200 | 68.55 | -1.08 | -1.55 | 69.63 | 69.87 | 67.56 | 12458085 |
| 1773268800 | 69.63 | -0.33 | -0.47 | 70.14 | 70.4 | 68.19 | 12520936 |
| 1773182400 | 69.96 | -1.94 | -2.70 | 71.39 | 71.71 | 69.78 | 14272034 |
| 1773096000 | 71.9 | 0.55 | 0.77 | 70.32 | 72.37 | 69.52 | 11648328 |
| 1772840400 | 71.35 | -1.64 | -2.25 | 73.12 | 73.12 | 71.075 | 10031731 |
| 1772754000 | 72.99 | 0.78 | 1.08 | 71.9 | 73.13 | 70.75 | 12823952 |
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。
