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 | -9.52 | -13.3202742409 | 71.47 | 76.15 | 61.7725 | 19383572 | 66.03450658 | CS |
| 4 | -28.94 | -31.8406865442 | 90.89 | 95.18 | 61.7725 | 14047263 | 75.23916436 | CS |
| 12 | -31.11 | -33.4300451322 | 93.06 | 140 | 61.7725 | 14832322 | 99.73487079 | CS |
| 26 | -18.89 | -23.3671449777 | 80.84 | 140 | 49.9 | 15193824 | 94.60331629 | CS |
| 52 | -126.67 | -67.1561870427 | 188.62 | 262.97 | 49.9 | 14443900 | 113.29609491 | CS |
| 156 | -30.47 | -32.9690543172 | 92.42 | 298.99 | 49.9 | 16341635 | 126.62993027 | CS |
| 260 | -30.47 | -32.9690543172 | 92.42 | 298.99 | 49.9 | 16341635 | 126.62993027 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945600 | 61.95 | -0.68 | -1.09 | 63.71 | 66.25 | 61.7725 | 24567144 |
| 1782859200 | 62.63 | -13.33 | -17.55 | 72.25 | 73.2 | 62.52 | 37937809 |
| 1782772800 | 75.96 | 2.39 | 3.25 | 75.18 | 76.15 | 72.39 | 9163947 |
| 1782513600 | 73.57 | 4.76 | 6.92 | 67.72 | 74.45 | 67.365 | 14384277 |
| 1782427200 | 68.81 | -2.17 | -3.06 | 71.47 | 71.76 | 67.51 | 10864685 |
| 1782340800 | 70.98 | -4.7 | -6.21 | 75.73 | 75.73 | 70.07 | 11238396 |
| 1782254400 | 75.68 | -4.27 | -5.34 | 76.38 | 78.2194 | 74.7 | 8843736 |
| 1782168000 | 79.95 | -0.28 | -0.35 | 81.25 | 84.86 | 78.97 | 9671535 |
| 1781822400 | 80.23 | -0.36 | -0.45 | 80.83 | 81.4003 | 76.84 | 14832011 |
| 1781736000 | 80.59 | 0.87 | 1.09 | 79.37 | 85.24 | 78.5 | 9834948 |
| 1781649600 | 79.72 | -3.65 | -4.38 | 82.645 | 82.92 | 78.7105 | 9836204 |
| 1781563200 | 83.37 | 5.53 | 7.10 | 82.86 | 87.3 | 82.41 | 15428771 |
| 1781304000 | 77.84 | -4.79 | -5.80 | 82.28 | 82.28 | 77.61 | 12327051 |
| 1781217600 | 82.63 | 3.7 | 4.69 | 79.5 | 83.91 | 78.61 | 8796402 |
| 1781131200 | 78.93 | -2.17 | -2.68 | 78.93 | 84.3 | 78.6 | 8345007 |
| 1781044800 | 81.1 | -1.43 | -1.73 | 81.165 | 87.38 | 77.87 | 13428236 |
| 1780958400 | 82.53 | 2.25 | 2.80 | 84.01 | 84.13 | 81.4 | 10583624 |
| 1780699200 | 80.28 | -10.26 | -11.33 | 88.06 | 88.11 | 78.41 | 24629255 |
| 1780612800 | 90.54 | 0.41 | 0.45 | 90.89 | 95.18 | 89.2 | 12184964 |
| 1780526400 | 90.13 | -10.72 | -10.63 | 99.15 | 99.175 | 90.13 | 16215411 |
| 1780440000 | 100.85 | -4.12 | -3.92 | 102.03 | 103.77 | 98.55 | 14492431 |
| 1780353600 | 104.97 | -8.03 | -7.11 | 108.78 | 109.5 | 104.26 | 14274024 |
| 1780094400 | 113 | 4.76 | 4.40 | 108.03 | 114.4399 | 106.75 | 24695319 |
| 1780008000 | 108.24 | 5.6 | 5.46 | 101.21 | 108.38 | 97.69 | 11898551 |
| 1779921600 | 102.64 | -1.53 | -1.47 | 103.33 | 106.6 | 102.33 | 8202086 |
| 1779835200 | 104.17 | -8.95 | -7.91 | 112.38 | 113.04 | 104.14 | 15768775 |
| 1779489600 | 113.12 | -1.76 | -1.53 | 116.09 | 118.85 | 112.2 | 9763839 |
| 1779403200 | 114.88 | 3.26 | 2.92 | 111 | 117.935 | 110.43 | 10835170 |
| 1779316800 | 111.62 | 0.59 | 0.53 | 111.37 | 113.48 | 109.06 | 6984657 |
| 1779230400 | 111.03 | -0.36 | -0.32 | 109.2 | 115.3599 | 108.6724 | 10663042 |
| 1779144000 | 111.39 | -2.61 | -2.29 | 112.18 | 114.78 | 107.21 | 12451877 |
| 1778884800 | 114 | -9.88 | -7.98 | 117 | 118.26 | 111.39 | 17877531 |
| 1778798400 | 123.88 | -2.69 | -2.13 | 123.77 | 132.44 | 118.3647 | 23497798 |
| 1778712000 | 126.57 | 2.92 | 2.36 | 125.7 | 130.72989 | 118.2001 | 19387514 |
| 1778625600 | 123.65 | -8.11 | -6.16 | 129.99 | 140 | 120.5 | 29403399 |
| 1778539200 | 131.76 | 18.09 | 15.91 | 118.85 | 134.8 | 105.36 | 49682054 |
| 1778280000 | 113.67 | 0.42 | 0.37 | 114.26 | 115 | 108.91 | 16636849 |
| 1778193600 | 113.25 | -8.55 | -7.02 | 118.5 | 120.48 | 109.6 | 21442142 |
| 1778107200 | 121.8 | 7.61 | 6.66 | 115.73 | 122.86 | 113.2001 | 19243658 |
| 1778020800 | 114.19 | -5.34 | -4.47 | 121.4 | 121.4 | 112.45 | 22488139 |
| 1777934400 | 119.53 | 19.83 | 19.89 | 107.13 | 119.99 | 106.9 | 32494871 |
| 1777675200 | 99.7 | 8.82 | 9.71 | 92.75 | 100.01 | 92.21 | 10061295 |
| 1777588800 | 90.88 | -4.68 | -4.90 | 95.29 | 95.29 | 89.9 | 9211837 |
| 1777502400 | 95.56 | 1.21 | 1.28 | 93.55 | 96.27 | 90.19 | 8559733 |
| 1777416000 | 94.35 | -1.09 | -1.14 | 92.7 | 95.3857 | 92.2616 | 6297599 |
| 1777329600 | 95.44 | -4.22 | -4.23 | 98.5 | 98.8 | 94.29 | 9574815 |
| 1777070400 | 99.66 | -0.35 | -0.35 | 102.45 | 103 | 97.56 | 6608799 |
| 1776984000 | 100.01 | -4.35 | -4.17 | 101.375 | 103.65 | 97.9 | 7320415 |
| 1776897600 | 104.36 | 8.34 | 8.69 | 99.77 | 105.79 | 99.375 | 13841096 |
| 1776811200 | 96.02 | -10.34 | -9.72 | 104.73 | 105.1 | 95.79 | 12483400 |
| 1776724800 | 106.36 | 0.45 | 0.42 | 102.295 | 106.5 | 98.5 | 11378211 |
| 1776465600 | 105.91 | -1.55 | -1.44 | 110.365 | 111.199 | 102.7 | 14510327 |
| 1776379200 | 107.46 | 1.94 | 1.84 | 107.36 | 108.04 | 101.7 | 9226823 |
| 1776292800 | 105.52 | 0.03 | 0.03 | 107.49 | 108.7 | 102.93 | 10594915 |
| 1776206400 | 105.49 | 6.81 | 6.90 | 102.26 | 110.5099 | 101.41 | 17474862 |
| 1776120000 | 98.68 | 10.64 | 12.09 | 86.34 | 98.68 | 86.27 | 13764663 |
| 1775860800 | 88.04 | 2.94 | 3.45 | 88.05 | 90.33 | 84.91 | 9351976 |
| 1775774400 | 85.1 | -9.34 | -9.89 | 93.06 | 93.95 | 84.6 | 14716764 |
| 1775688000 | 94.44 | 0.32 | 0.34 | 101.27 | 101.82 | 93 | 10250664 |
| 1775601600 | 94.12 | 1.97 | 2.14 | 91.21 | 95.275 | 88 | 7961863 |
| 1775515200 | 92.15 | 1.89 | 2.09 | 93.27 | 94.6982 | 91.02 | 7617272 |
| 1775169600 | 90.26 | -0.48 | -0.53 | 87.45 | 90.39 | 84.27 | 11848417 |
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。
