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 | 1.06 | 1.77762871038 | 59.63 | 66.105 | 59.035 | 317461 | 63.11447065 | DR |
| 4 | -11.93 | -16.4279812724 | 72.62 | 76.06 | 58.73 | 381814 | 65.80668955 | DR |
| 12 | 3.7 | 6.49236708194 | 56.99 | 92.4 | 56 | 277223 | 69.92914393 | DR |
| 26 | 8.71 | 16.7564447865 | 51.98 | 92.4 | 51 | 237684 | 65.23658601 | DR |
| 52 | 13.44 | 28.4444444444 | 47.25 | 92.4 | 44.99 | 190099 | 60.55074005 | DR |
| 156 | -13.92 | -18.6570164857 | 74.61 | 133.085 | 39.4 | 214364 | 67.62158031 | DR |
| 260 | -13.29 | -17.9643146796 | 73.98 | 133.085 | 36.53 | 219714 | 64.17003667 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 60.69 | -1.88 | -3.00 | 60.42 | 61 | 60.33 | 472690 |
| 1781736000 | 62.57 | -1.89 | -2.93 | 64.739999 | 64.739999 | 62.515 | 256343 |
| 1781649600 | 64.459999 | -0.75 | -1.15 | 66 | 66 | 64.224999 | 268256 |
| 1781563200 | 65.209999 | 1.89 | 2.98 | 66.05 | 66.105 | 65.05 | 272593 |
| 1781304000 | 63.32 | 2.17 | 3.55 | 62.59 | 63.7 | 62.45 | 350024 |
| 1781217600 | 61.15 | 2.42 | 4.12 | 59.63 | 61.28 | 59.035 | 440089 |
| 1781131200 | 58.73 | -1.65 | -2.73 | 59.6 | 60.37 | 58.73 | 303194 |
| 1781044800 | 60.38 | -0.44 | -0.72 | 61.65 | 61.65 | 59.1 | 533790 |
| 1780958400 | 60.82 | -0.77 | -1.25 | 59.54 | 60.95 | 59.5 | 589047 |
| 1780699200 | 61.59 | -5.08 | -7.62 | 62.47 | 63.07 | 60.83 | 711864 |
| 1780612800 | 66.67 | -1.86 | -2.71 | 65.48 | 67.48 | 65.125 | 568144 |
| 1780526400 | 68.53 | -0.41 | -0.59 | 68.22 | 69.08 | 67.69 | 578708 |
| 1780440000 | 68.94 | -1.17 | -1.67 | 66.29 | 69 | 66.29 | 545559 |
| 1780353600 | 70.11 | -0.79 | -1.11 | 69.21 | 70.67 | 68.6007 | 307602 |
| 1780094400 | 70.9 | -0.98 | -1.36 | 70.96 | 71 | 69.8 | 310661 |
| 1780008000 | 71.88 | 0.49 | 0.69 | 70.6 | 72.43 | 69.085 | 476344 |
| 1779921600 | 71.39 | -4.09 | -5.42 | 71.6 | 72.025 | 69.8329 | 301623 |
| 1779835200 | 75.48 | 0.96 | 1.29 | 74.65 | 76.06 | 74.595 | 185242 |
| 1779489600 | 74.52 | 0.16 | 0.22 | 74.72 | 75.05 | 74.1 | 122676 |
| 1779403200 | 74.36 | 1.86 | 2.57 | 72.62 | 74.8072 | 72.62 | 132703 |
| 1779316800 | 72.5 | -1.78 | -2.40 | 70.27 | 72.6 | 69.98 | 377295 |
| 1779230400 | 74.28 | -4.35 | -5.53 | 72.28 | 75.1566 | 71.71 | 452986 |
| 1779144000 | 78.63 | -0.75 | -0.94 | 80.99 | 80.99 | 78.03 | 223059 |
| 1778884800 | 79.38 | -3.27 | -3.96 | 78.68 | 79.757 | 77.46 | 267486 |
| 1778798400 | 82.65 | 0.41 | 0.50 | 82.94 | 83.16 | 81.67 | 134243 |
| 1778712000 | 82.24 | -0.55 | -0.66 | 80.91 | 82.71 | 80.1691 | 372005 |
| 1778625600 | 82.79 | -5.82 | -6.57 | 80 | 82.9999 | 79.07 | 501464 |
| 1778539200 | 88.61 | -3.11 | -3.39 | 87.75 | 89.06 | 86.85 | 182169 |
| 1778280000 | 91.72 | 2.78 | 3.13 | 89.01 | 92.4 | 89.01 | 336629 |
| 1778193600 | 88.94 | 0.71 | 0.80 | 90.82 | 91.61 | 88.62 | 292306 |
| 1778107200 | 88.23 | 2.91 | 3.41 | 87.3 | 88.5 | 86.27 | 299398 |
| 1778020800 | 85.32 | 3.2 | 3.90 | 83.64 | 85.56 | 83.5 | 209648 |
| 1777934400 | 82.12 | 3.41 | 4.33 | 83.9 | 84.7699 | 82.12 | 432735 |
| 1777675200 | 78.71 | -0.69 | -0.87 | 78.495 | 80.15 | 78.41 | 160405 |
| 1777588800 | 79.4 | 2.99 | 3.91 | 77.24 | 79.4699 | 77.24 | 157942 |
| 1777502400 | 76.41 | 0.39 | 0.51 | 78.1 | 78.8999 | 76.335 | 358072 |
| 1777416000 | 76.02 | 5 | 7.04 | 77.59 | 77.77 | 76.02 | 328317 |
| 1777329600 | 71.02 | 0.87 | 1.24 | 72.01 | 72.27 | 70.84 | 152092 |
| 1777070400 | 70.15 | 1.92 | 2.81 | 70 | 70.38 | 69.33 | 127422 |
| 1776984000 | 68.23 | -2.46 | -3.48 | 69.98 | 70.0626 | 67.7 | 152441 |
| 1776897600 | 70.69 | 1.57 | 2.27 | 70.35 | 70.83 | 70.15 | 202415 |
| 1776811200 | 69.12 | 2.08 | 3.10 | 71.3 | 71.58 | 69.11 | 169735 |
| 1776724800 | 67.04 | 0.42 | 0.63 | 67.16 | 67.36 | 66.75 | 115275 |
| 1776465600 | 66.62 | 3.63 | 5.76 | 65.87 | 67.85 | 65.87 | 141439 |
| 1776379200 | 62.99 | 0.5 | 0.80 | 63 | 63.46 | 62.73 | 108595 |
| 1776292800 | 62.49 | -0.02 | -0.03 | 62.59 | 62.985 | 62.2323 | 110229 |
| 1776206400 | 62.51 | -0.06 | -0.10 | 62.76 | 62.76 | 61.84 | 165004 |
| 1776120000 | 62.57 | -0.57 | -0.90 | 61.4 | 62.77 | 61.13 | 183742 |
| 1775860800 | 63.14 | -0.39 | -0.61 | 63 | 63.63 | 62.7 | 157100 |
| 1775774400 | 63.53 | 0.42 | 0.67 | 62.48 | 63.94 | 62.11 | 190227 |
| 1775688000 | 63.11 | 4.8 | 8.23 | 61.34 | 63.445 | 61.23 | 193730 |
| 1775601600 | 58.31 | -0.19 | -0.32 | 58.4 | 58.4 | 57.49 | 140624 |
| 1775515200 | 58.5 | 0.29 | 0.50 | 58.51 | 58.995 | 58.0121 | 161457 |
| 1775169600 | 58.21 | -0.41 | -0.70 | 56.42 | 58.45 | 56.0326 | 208054 |
| 1775083200 | 58.62 | 0.13 | 0.22 | 57.95 | 59.3 | 57.87 | 232098 |
| 1774996800 | 58.49 | 2.13 | 3.78 | 56.62 | 58.49 | 56.14 | 274617 |
| 1774910400 | 56.36 | -0.08 | -0.14 | 57.02 | 57.7 | 56.15 | 213896 |
| 1774651200 | 56.44 | -0.06 | -0.11 | 56.48 | 57.37 | 56 | 181337 |
| 1774564800 | 56.5 | -1.31 | -2.27 | 56.99 | 57.51 | 56.395 | 156761 |
| 1774478400 | 57.81 | 0.1 | 0.17 | 58 | 58.54 | 57.17 | 279355 |
| 1774392000 | 57.71 | -0.12 | -0.21 | 57 | 58.06 | 56.545 | 205619 |
| 1774305600 | 57.83 | 2.15 | 3.86 | 57 | 58.2199 | 56.69 | 273690 |
| 1774046400 | 55.68 | -1.73 | -3.01 | 57.24 | 57.81 | 55.51 | 192596 |
| 1773960000 | 57.41 | 0.05 | 0.09 | 55.43 | 57.87 | 55.31 | 205115 |
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。
