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 | -67.42 | -3.65534964921 | 1844.42 | 1864.9998 | 1761 | 90065 | 1794.42110999 | CS |
| 4 | -30 | -1.6602102933 | 1807 | 1876.58 | 1761 | 75630 | 1829.7549156 | CS |
| 12 | -189.05 | -9.61572696523 | 1966.05 | 2011.54 | 1719.41 | 68724 | 1859.52302514 | CS |
| 26 | -266.39 | -13.0366694561 | 2043.39 | 2207.59 | 1719.41 | 56371 | 1953.67323115 | CS |
| 52 | -157.54 | -8.1435379987 | 1934.54 | 2207.59 | 1719.41 | 49962 | 1959.9251903 | CS |
| 156 | 408.48 | 29.8483032765 | 1368.52 | 2207.59 | 1295.65 | 49338 | 1719.3914684 | CS |
| 260 | 549.94 | 44.8176943263 | 1227.06 | 2207.59 | 1064.09 | 47756 | 1552.00185614 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 1818.67 | 40.32 | 2.27 | 1792.07 | 1827.01 | 1785.39 | 70044 |
| 1780612800 | 1778.35 | 0.72 | 0.04 | 1801.07 | 1816.29 | 1773.48 | 66264 |
| 1780526400 | 1777.63 | -9.85 | -0.55 | 1780.45 | 1797 | 1761 | 72378 |
| 1780440000 | 1787.48 | -2.19 | -0.12 | 1781.32 | 1795.31 | 1776.01 | 72459 |
| 1780353600 | 1789.67 | -25.92 | -1.43 | 1816.84 | 1830.04 | 1782.42 | 88000 |
| 1780094400 | 1815.59 | -30.78 | -1.67 | 1844.42 | 1864.9998 | 1810.01 | 151226 |
| 1780008000 | 1846.37 | -1.5 | -0.08 | 1839 | 1864.6399 | 1830 | 80746 |
| 1779921600 | 1847.87 | -10.57 | -0.57 | 1855 | 1875 | 1841.5701 | 67305 |
| 1779835200 | 1858.44 | 0.55 | 0.03 | 1858.33 | 1875 | 1848.245 | 64935 |
| 1779489600 | 1857.89 | 4.44 | 0.24 | 1844.44 | 1862.84 | 1820.58 | 66782 |
| 1779403200 | 1853.45 | -5.15 | -0.28 | 1845 | 1865.7599 | 1820 | 55745 |
| 1779316800 | 1858.6 | -1.87 | -0.10 | 1862 | 1869.89 | 1832.87 | 84205 |
| 1779230400 | 1860.47 | -5.12 | -0.27 | 1854.67 | 1875.1199 | 1838.72 | 72351 |
| 1779144000 | 1865.59 | 21.59 | 1.17 | 1844.91 | 1876.58 | 1832.76 | 72612 |
| 1778884800 | 1844 | -2.01 | -0.11 | 1855.95 | 1868 | 1840.355 | 59216 |
| 1778798400 | 1846.01 | 25.43 | 1.40 | 1825.28 | 1856.08 | 1825.28 | 62020 |
| 1778712000 | 1820.58 | -12.64 | -0.69 | 1826 | 1844.77 | 1810 | 73899 |
| 1778625600 | 1833.22 | -5.55 | -0.30 | 1837.96 | 1856.9199 | 1821 | 74415 |
| 1778539200 | 1838.77 | 24.13 | 1.33 | 1823.99 | 1848.44 | 1823.99 | 79047 |
| 1778280000 | 1814.64 | 14.67 | 0.82 | 1807 | 1825.56 | 1791.06 | 73364 |
| 1778193600 | 1799.97 | 14.39 | 0.81 | 1781.1 | 1800.25 | 1770 | 73200 |
| 1778107200 | 1785.58 | 20.77 | 1.18 | 1779 | 1805.6 | 1779 | 66938 |
| 1778020800 | 1764.81 | 13.44 | 0.77 | 1758.74 | 1776.0375 | 1751.61 | 53602 |
| 1777934400 | 1751.37 | -27.99 | -1.57 | 1772 | 1788.99 | 1749.225 | 96358 |
| 1777675200 | 1779.36 | 6.89 | 0.39 | 1782.02 | 1812.075 | 1777 | 124029 |
| 1777588800 | 1772.47 | 13.26 | 0.75 | 1760 | 1785.55 | 1719.41 | 170183 |
| 1777502400 | 1759.21 | -149.78 | -7.85 | 1855.25 | 1901.18 | 1740.3 | 216680 |
| 1777416000 | 1908.99 | 13.25 | 0.70 | 1912.05 | 1918.42 | 1882 | 88113 |
| 1777329600 | 1895.74 | -16.71 | -0.87 | 1906.95 | 1950.865 | 1895.37 | 70703 |
| 1777070400 | 1912.45 | -17.46 | -0.90 | 1921 | 1942.81 | 1902 | 53951 |
| 1776984000 | 1929.91 | -14.12 | -0.73 | 1948 | 1960.745 | 1920.62 | 53637 |
| 1776897600 | 1944.03 | -21.81 | -1.11 | 1972 | 1978.456 | 1935.5456 | 44432 |
| 1776811200 | 1965.84 | 1.55 | 0.08 | 1978 | 1987.5 | 1950.82 | 56671 |
| 1776724800 | 1964.29 | -24.07 | -1.21 | 1969.99 | 2011.54 | 1962.22 | 57026 |
| 1776465600 | 1988.36 | 20.23 | 1.03 | 1968.13 | 2009.57 | 1968 | 61569 |
| 1776379200 | 1968.13 | -15.1 | -0.76 | 1980 | 1986.95 | 1958.28 | 53287 |
| 1776292800 | 1983.23 | 17.04 | 0.87 | 1966 | 1998.31 | 1954.94 | 49899 |
| 1776206400 | 1966.19 | 16.82 | 0.86 | 1949.37 | 1973.44 | 1930.86 | 49114 |
| 1776120000 | 1949.37 | 24.55 | 1.28 | 1921.74 | 1950.155 | 1920.3747 | 51312 |
| 1775860800 | 1924.82 | -31.81 | -1.63 | 1954.53 | 1957.465 | 1920.59 | 51238 |
| 1775774400 | 1956.63 | 4.29 | 0.22 | 1936.2 | 1978.89 | 1933.81 | 50068 |
| 1775688000 | 1952.34 | 46.77 | 2.45 | 1942.01 | 1959.83 | 1932.7901 | 79036 |
| 1775601600 | 1905.57 | -1.74 | -0.09 | 1902.1 | 1916.85 | 1885.98 | 48141 |
| 1775515200 | 1907.31 | 8.33 | 0.44 | 1898.98 | 1907.77 | 1885.9 | 38001 |
| 1775169600 | 1898.98 | -3.6 | -0.19 | 1898.08 | 1925.9999 | 1883.2 | 39821 |
| 1775083200 | 1902.58 | -11.49 | -0.60 | 1916.27 | 1926 | 1893.925 | 54405 |
| 1774996800 | 1914.07 | 27.59 | 1.46 | 1907.34 | 1918.745 | 1870.02 | 61373 |
| 1774910400 | 1886.48 | 19.19 | 1.03 | 1877.02 | 1888.77 | 1863.1 | 46911 |
| 1774651200 | 1867.29 | -32.35 | -1.70 | 1875.82 | 1906.096 | 1863.07 | 39567 |
| 1774564800 | 1899.64 | 6.82 | 0.36 | 1887.89 | 1907.935 | 1885.9 | 55483 |
| 1774478400 | 1892.82 | -5.69 | -0.30 | 1913.89 | 1932.86 | 1886.605 | 52981 |
| 1774392000 | 1898.51 | 9.35 | 0.49 | 1880 | 1916.45 | 1880 | 54319 |
| 1774305600 | 1889.16 | 13.81 | 0.74 | 1900.38 | 1911.06 | 1886.071 | 73889 |
| 1774046400 | 1875.35 | -6.17 | -0.33 | 1887 | 1892.71 | 1866 | 65636 |
| 1773960000 | 1881.52 | -32.63 | -1.70 | 1914.15 | 1920.34 | 1874.86 | 50189 |
| 1773873600 | 1914.15 | -52.58 | -2.67 | 1956.04 | 1961.712 | 1906 | 65723 |
| 1773787200 | 1966.73 | 11.47 | 0.59 | 1971.33 | 1982.4 | 1957 | 46064 |
| 1773700800 | 1955.26 | 12.48 | 0.64 | 1943.54 | 1979.77 | 1942.78 | 42828 |
| 1773441600 | 1942.78 | -4.89 | -0.25 | 1966.05 | 1966.05 | 1938.53 | 42656 |
| 1773355200 | 1947.67 | -8.89 | -0.45 | 1950 | 1956.61 | 1929.84 | 68556 |
| 1773268800 | 1956.56 | -14.08 | -0.71 | 1952.35 | 1967.8 | 1943 | 37119 |
| 1773182400 | 1970.64 | 8.94 | 0.46 | 1970.96 | 1989.47 | 1945 | 45852 |
| 1773096000 | 1961.7 | -20.97 | -1.06 | 2001.58 | 2001.58 | 1928 | 58883 |
| 1772840400 | 1982.67 | -37.14 | -1.84 | 2000.45 | 2004.03 | 1963.55 | 49394 |
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。
