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 | 0.34 | 0.444676955271 | 76.46 | 78.17 | 75.86 | 628808 | 77.0505372 | CS |
| 4 | -2.44 | -3.07925290257 | 79.24 | 85.2 | 75.85 | 857285 | 79.60661164 | CS |
| 12 | -16.08 | -17.3126614987 | 92.88 | 96.71 | 75.85 | 830627 | 85.56461607 | CS |
| 26 | -5.25 | -6.39853747715 | 82.05 | 97.06 | 75.85 | 788948 | 85.31547499 | CS |
| 52 | -5.3 | -6.45554202192 | 82.1 | 97.06 | 75.85 | 692820 | 85.23792014 | CS |
| 156 | 24.48 | 46.7889908257 | 52.32 | 97.06 | 45.32 | 594139 | 69.62093059 | CS |
| 260 | 21.79 | 39.6109798219 | 55.01 | 97.06 | 45.32 | 551616 | 66.85275547 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217600 | 76.8 | -0.33 | -0.43 | 77.63 | 78.895 | 76.75 | 636244 |
| 1781131200 | 77.13 | 0.32 | 0.42 | 77.57 | 78.17 | 76.97 | 702332 |
| 1781044800 | 76.81 | 0.46 | 0.60 | 76.3 | 77.51 | 75.86 | 603753 |
| 1780958400 | 76.35 | -1.07 | -1.38 | 77.37 | 77.95 | 76.23 | 475230 |
| 1780699200 | 77.42 | 0.11 | 0.14 | 77.76 | 78.16 | 77.28 | 625049 |
| 1780612800 | 77.31 | -0.14 | -0.18 | 76.46 | 78.09 | 76.46 | 737677 |
| 1780526400 | 77.45 | 1.01 | 1.32 | 76.82 | 78.21 | 76.35 | 857352 |
| 1780440000 | 76.44 | -0.5 | -0.65 | 76.5 | 77.12 | 75.85 | 993338 |
| 1780353600 | 76.94 | -0.31 | -0.40 | 77.25 | 77.64 | 76.75 | 657023 |
| 1780094400 | 77.25 | -0.87 | -1.11 | 77.82 | 78.34 | 77.065 | 923490 |
| 1780008000 | 78.12 | -0.18 | -0.23 | 78.32 | 78.68 | 77.595 | 651083 |
| 1779921600 | 78.3 | -1.54 | -1.93 | 79.05 | 79.72 | 78.175 | 734060 |
| 1779835200 | 79.84 | -1.08 | -1.33 | 80.63 | 80.94 | 79.56 | 577500 |
| 1779489600 | 80.92 | -0.35 | -0.43 | 81.24 | 81.69 | 80.2 | 739301 |
| 1779403200 | 81.27 | -0.96 | -1.17 | 81.94 | 82.465 | 80.37 | 2116567 |
| 1779316800 | 82.23 | -2.37 | -2.80 | 84.39 | 84.58 | 81.65 | 1266550 |
| 1779230400 | 84.6 | 1.66 | 2.00 | 83.21 | 85.2 | 82.86 | 945599 |
| 1779144000 | 82.94 | 1.71 | 2.11 | 81.6 | 83.39 | 81.6 | 954238 |
| 1778884800 | 81.23 | -0.28 | -0.34 | 82.06 | 82.4 | 80.855 | 910649 |
| 1778798400 | 81.51 | 0.85 | 1.05 | 79.24 | 81.9 | 79.24 | 817617 |
| 1778712000 | 80.66 | 0.26 | 0.32 | 80.2 | 81.19 | 79.7701 | 808077 |
| 1778625600 | 80.4 | 0.96 | 1.21 | 79.68 | 80.65 | 79.3 | 655416 |
| 1778539200 | 79.44 | -0.08 | -0.10 | 79.53 | 80.795 | 79.22 | 566514 |
| 1778280000 | 79.52 | -0.7 | -0.87 | 80.58 | 80.9 | 79.47 | 739339 |
| 1778193600 | 80.22 | -1.29 | -1.58 | 80.98 | 81.365 | 79.63 | 1178607 |
| 1778107200 | 81.51 | -0.53 | -0.65 | 80.74 | 82.07 | 80.71 | 999722 |
| 1778020800 | 82.04 | -0.98 | -1.18 | 82.63 | 83.52 | 81.71 | 723857 |
| 1777934400 | 83.02 | 0.04 | 0.05 | 83 | 84.65 | 82.7501 | 682527 |
| 1777675200 | 82.98 | -1.4 | -1.66 | 84.28 | 84.725 | 82.7 | 1331823 |
| 1777588800 | 84.38 | -3.69 | -4.19 | 87.23 | 88.39 | 84.12 | 1863471 |
| 1777502400 | 88.07 | -1.15 | -1.29 | 89.52 | 89.96 | 87.94 | 1306112 |
| 1777416000 | 89.22 | 0.37 | 0.42 | 90.13 | 90.13 | 89.07 | 655219 |
| 1777329600 | 88.85 | 0.67 | 0.76 | 89.09 | 89.855 | 88.665 | 549362 |
| 1777070400 | 88.18 | -0.97 | -1.09 | 87.02 | 89.425 | 87.02 | 604327 |
| 1776984000 | 89.15 | 2.2 | 2.53 | 87.69 | 89.39 | 87.54 | 730834 |
| 1776897600 | 86.95 | 0.69 | 0.80 | 86.89 | 87.37 | 86.045 | 779595 |
| 1776811200 | 86.26 | -0.41 | -0.47 | 87.08 | 87.35 | 85.94 | 834169 |
| 1776724800 | 86.67 | -0.84 | -0.96 | 87.67 | 88.48 | 86.58 | 698107 |
| 1776465600 | 87.51 | -1.64 | -1.84 | 88.54 | 88.54 | 86.301 | 752826 |
| 1776379200 | 89.15 | -0.34 | -0.38 | 89.22 | 90.265 | 89.1 | 464442 |
| 1776292800 | 89.49 | -0.52 | -0.58 | 89.01 | 90.36 | 88.55 | 1142139 |
| 1776206400 | 90.01 | -1.23 | -1.35 | 91.45 | 91.45 | 89.6 | 508117 |
| 1776120000 | 91.24 | -2.71 | -2.88 | 93.95 | 94.22 | 90.68 | 682977 |
| 1775860800 | 93.95 | -1.08 | -1.14 | 94.47 | 95.17 | 93.645 | 410666 |
| 1775774400 | 95.03 | -0.55 | -0.58 | 95.61 | 96.31 | 94.81 | 539165 |
| 1775688000 | 95.58 | -0.4 | -0.42 | 93.37 | 96.1 | 93.37 | 864160 |
| 1775601600 | 95.98 | 1.58 | 1.67 | 95.02 | 96.71 | 94.83 | 641940 |
| 1775515200 | 94.4 | -0.04 | -0.04 | 94.38 | 94.79 | 93.85 | 378191 |
| 1775169600 | 94.44 | 1.57 | 1.69 | 94.2 | 95.025 | 93.45 | 435178 |
| 1775083200 | 92.87 | -1.09 | -1.16 | 93.11 | 94.11 | 92.47 | 661169 |
| 1774996800 | 93.96 | -1.03 | -1.08 | 94.89 | 95.27 | 93.14 | 1115810 |
| 1774910400 | 94.99 | -0.3 | -0.31 | 96.31 | 96.31 | 94.53 | 533851 |
| 1774651200 | 95.29 | 0.61 | 0.64 | 94.92 | 95.525 | 94.1501 | 550080 |
| 1774564800 | 94.68 | 0.28 | 0.30 | 94.47 | 95.1 | 94.22 | 548528 |
| 1774478400 | 94.4 | -0.38 | -0.40 | 95 | 95.35 | 94.1401 | 794798 |
| 1774392000 | 94.78 | 1.72 | 1.85 | 93.18 | 95.29 | 92.15 | 913829 |
| 1774305600 | 93.06 | 1.36 | 1.48 | 91.89 | 94.36 | 91.69 | 926250 |
| 1774046400 | 91.7 | -1.77 | -1.89 | 92.95 | 94.13 | 91.575 | 2547213 |
| 1773960000 | 93.47 | 1.07 | 1.16 | 92.88 | 94.2799 | 92.095 | 776495 |
| 1773873600 | 92.4 | -1.05 | -1.12 | 93.34 | 93.4 | 91.79 | 683318 |
| 1773787200 | 93.45 | -1.16 | -1.23 | 95.1 | 95.1 | 93.27 | 684402 |
| 1773700800 | 94.61 | -1.69 | -1.75 | 96.77 | 97.06 | 94.2901 | 826489 |
| 1773441600 | 96.3 | 2.56 | 2.73 | 94.56 | 96.78 | 94.265 | 812402 |
| 1773355200 | 93.74 | 1.33 | 1.44 | 92.54 | 94.69 | 92.28 | 843794 |
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。
