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 | -1.25 | -1.65365789126 | 75.59 | 75.97 | 73.48 | 1526599 | 74.52971234 | CS |
| 4 | -4.48 | -5.6838365897 | 78.82 | 79.055 | 73.48 | 1482615 | 75.77075526 | CS |
| 12 | -13.4 | -15.2723957146 | 87.74 | 89.17 | 73.48 | 1292871 | 80.68187734 | CS |
| 26 | -8.84 | -10.6275547006 | 83.18 | 95.69 | 73.48 | 1108804 | 84.14554255 | CS |
| 52 | -10.47 | -12.3452423063 | 84.81 | 95.69 | 73.48 | 938196 | 84.05742676 | CS |
| 156 | -5.15 | -6.47880236508 | 79.49 | 95.69 | 69.78 | 814714 | 83.45182682 | CS |
| 260 | -0.72 | -0.959232613909 | 75.06 | 95.69 | 56.48 | 776947 | 78.56110672 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 74.34 | 0.03 | 0.04 | 74.26 | 74.86 | 73.99 | 1216072 |
| 1780612800 | 74.31 | 0.52 | 0.70 | 74.77 | 75.2 | 73.7829 | 1402368 |
| 1780526400 | 73.79 | -0.26 | -0.35 | 73.75 | 74.62 | 73.48 | 1183736 |
| 1780440000 | 74.05 | 0.09 | 0.12 | 74.05 | 74.6 | 73.64 | 1348212 |
| 1780353600 | 73.96 | -1.49 | -1.97 | 74.72 | 75.75 | 73.555 | 1055941 |
| 1780094400 | 75.45 | -0.37 | -0.49 | 75.59 | 75.97 | 75.165 | 2642873 |
| 1780008000 | 75.82 | -0.2 | -0.26 | 75.18 | 75.82 | 74.44 | 1686326 |
| 1779921600 | 76.02 | -0.31 | -0.41 | 76.47 | 77.27 | 75.87 | 1266039 |
| 1779835200 | 76.33 | 0.7 | 0.93 | 75.76 | 76.41 | 75.53 | 1281881 |
| 1779489600 | 75.63 | 0.32 | 0.42 | 75.69 | 76.17 | 75.105 | 999833 |
| 1779403200 | 75.31 | 0.01 | 0.01 | 75.2 | 75.77 | 74.24 | 1195207 |
| 1779316800 | 75.3 | -0.02 | -0.03 | 75.35 | 75.92 | 74.39 | 1469780 |
| 1779230400 | 75.32 | -0.85 | -1.12 | 75.85 | 76.19 | 74.65 | 1354437 |
| 1779144000 | 76.17 | 0.45 | 0.59 | 75.8 | 76.595 | 75.575 | 1571654 |
| 1778884800 | 75.72 | -0.8 | -1.05 | 76.25 | 76.73 | 75.58 | 1419096 |
| 1778798400 | 76.52 | -0.1 | -0.13 | 77.17 | 77.6 | 76.17 | 2313438 |
| 1778712000 | 76.62 | -0.44 | -0.57 | 76.93 | 77.32 | 76.04 | 1489626 |
| 1778625600 | 77.06 | -0.33 | -0.43 | 76.99 | 77.67 | 76.95 | 2004293 |
| 1778539200 | 77.39 | -0.2 | -0.26 | 77.59 | 77.82 | 76.8801 | 1537872 |
| 1778280000 | 77.59 | -1.08 | -1.37 | 78.82 | 79.055 | 77.42 | 947204 |
| 1778193600 | 78.67 | -1.69 | -2.10 | 80.53 | 80.95 | 78.38 | 1146768 |
| 1778107200 | 80.36 | 1.68 | 2.14 | 79.77 | 80.93 | 79.74 | 1503578 |
| 1778020800 | 78.68 | 0.79 | 1.01 | 78.22 | 79.185 | 77.95 | 1400645 |
| 1777934400 | 77.89 | -1.3 | -1.64 | 78.7 | 79.5 | 77.7 | 2015411 |
| 1777675200 | 79.19 | -1.08 | -1.35 | 80.84 | 80.86 | 78.89 | 1215854 |
| 1777588800 | 80.27 | 0.7 | 0.88 | 79.6 | 80.39 | 79.085 | 1445672 |
| 1777502400 | 79.57 | -0.79 | -0.98 | 80.09 | 80.885 | 79.45 | 1396066 |
| 1777416000 | 80.36 | -0.18 | -0.22 | 81.27 | 81.36 | 79.655 | 1707841 |
| 1777329600 | 80.54 | -1.04 | -1.27 | 81.77 | 82.2825 | 80.255 | 1753978 |
| 1777070400 | 81.58 | -0.6 | -0.73 | 81.73 | 82.39 | 80.8 | 1724967 |
| 1776984000 | 82.18 | -3.37 | -3.94 | 82.34 | 83.32 | 80.38 | 2474457 |
| 1776897600 | 85.55 | -1.73 | -1.98 | 87.74 | 87.84 | 85.14 | 1680986 |
| 1776811200 | 87.28 | 0.09 | 0.10 | 87.22 | 87.99 | 86.72 | 919243 |
| 1776724800 | 87.19 | 0.45 | 0.52 | 86.61 | 87.36 | 86.1 | 918072 |
| 1776465600 | 86.74 | 1.82 | 2.14 | 85.28 | 88.34 | 84.99 | 1029276 |
| 1776379200 | 84.92 | -0.29 | -0.34 | 85.24 | 86.21 | 84.6 | 914073 |
| 1776292800 | 85.21 | -2.27 | -2.59 | 86.94 | 87.78 | 84.77 | 933592 |
| 1776206400 | 87.48 | -0.73 | -0.83 | 88.02 | 88.18 | 87.16 | 960440 |
| 1776120000 | 88.21 | 0.6 | 0.68 | 87.03 | 88.21 | 86.72 | 1009104 |
| 1775860800 | 87.61 | -1 | -1.13 | 88.71 | 88.99 | 87.16 | 1050737 |
| 1775774400 | 88.61 | 0.71 | 0.81 | 87.57 | 89.17 | 87.485 | 1012881 |
| 1775688000 | 87.9 | 2.93 | 3.45 | 87.07 | 88.4234 | 86.18 | 1582555 |
| 1775601600 | 84.97 | 0.44 | 0.52 | 84.32 | 85.28 | 83.79 | 990121 |
| 1775515200 | 84.53 | -0.09 | -0.11 | 84.29 | 84.61 | 83.655 | 617978 |
| 1775169600 | 84.62 | -1.03 | -1.20 | 84.31 | 86.02 | 83.825 | 643443 |
| 1775083200 | 85.65 | 1 | 1.18 | 84.81 | 86.06 | 84.48 | 1354714 |
| 1774996800 | 84.65 | 1.71 | 2.06 | 84.11 | 85.59 | 83.12 | 1065539 |
| 1774910400 | 82.94 | -0.82 | -0.98 | 84.32 | 84.32 | 82.65 | 976776 |
| 1774651200 | 83.76 | -0.9 | -1.06 | 84.21 | 84.53 | 83.435 | 901428 |
| 1774564800 | 84.66 | -1.38 | -1.60 | 85.45 | 86.5 | 84.47 | 655563 |
| 1774478400 | 86.04 | 0.52 | 0.61 | 86 | 86.52 | 84.9 | 687407 |
| 1774392000 | 85.52 | 0.33 | 0.39 | 84.37 | 86.32 | 84.2201 | 781302 |
| 1774305600 | 85.19 | 1.3 | 1.55 | 85.75 | 86.23 | 84.66 | 935888 |
| 1774046400 | 83.89 | -0.39 | -0.46 | 84.28 | 85.03 | 83.345 | 1982869 |
| 1773960000 | 84.28 | -0.44 | -0.52 | 84.19 | 85.1 | 83.68 | 1317355 |
| 1773873600 | 84.72 | -1.93 | -2.23 | 86.26 | 86.6499 | 84.64 | 1038293 |
| 1773787200 | 86.65 | 0.31 | 0.36 | 86.98 | 87.4075 | 85.16 | 819280 |
| 1773700800 | 86.34 | -1.28 | -1.46 | 88.28 | 88.73 | 86.34 | 1203231 |
| 1773441600 | 87.62 | 0.71 | 0.82 | 87.74 | 88.12 | 86.08 | 1045459 |
| 1773355200 | 86.91 | -1.1 | -1.25 | 87.16 | 88.435 | 86.65 | 1708584 |
| 1773268800 | 88.01 | 0.05 | 0.06 | 87.65 | 88.03 | 86.55 | 1135053 |
| 1773182400 | 87.96 | -0.51 | -0.58 | 88.29 | 89.38 | 87.8 | 999377 |
| 1773096000 | 88.47 | -0.08 | -0.09 | 87.53 | 88.675 | 85.66 | 983645 |
| 1772840400 | 88.55 | -2.71 | -2.97 | 89.98 | 90.87 | 88.29 | 740428 |
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。
