| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.0105 | 6.19703062171 | 96.99 | 103.44 | 96.61 | 9029276 | 101.4563985 | CS |
| 4 | 13.4705 | 15.0457947057 | 89.53 | 103.44 | 87.63 | 11921392 | 93.8250681 | CS |
| 12 | 9.6505 | 10.3379753615 | 93.35 | 103.44 | 83.96 | 11555640 | 90.94156935 | CS |
| 26 | 2.7605 | 2.75389066241 | 100.24 | 107.5 | 83.96 | 11275806 | 94.23004751 | CS |
| 52 | 10.5905 | 11.4603397901 | 92.41 | 107.5 | 83.96 | 10053507 | 94.63487259 | CS |
| 156 | 45.0005 | 77.5870689655 | 58 | 107.5 | 48.66 | 9386909 | 78.78072215 | CS |
| 260 | 33.0705 | 47.2908622909 | 69.93 | 107.5 | 45 | 9701493 | 74.04279341 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783723200 | 103.12 | 1.21 | 1.19 | 103.11 | 103.57 | 101.8 | 5679192 |
| 1783636800 | 101.91 | 0.21 | 0.21 | 101.42 | 103.44 | 100.51 | 6373563 |
| 1783550400 | 101.7 | -0.23 | -0.23 | 101.86 | 103.07 | 101.26 | 8948861 |
| 1783464000 | 101.93 | 1.31 | 1.30 | 101.21 | 102.54 | 100.89 | 9405821 |
| 1783377600 | 100.62 | 3.62 | 3.73 | 96.99 | 101.17 | 96.61 | 11388859 |
| 1783032000 | 97 | 1.22 | 1.27 | 96.74 | 97.45 | 96.205 | 8893720 |
| 1782945600 | 95.78 | 3.51 | 3.80 | 92.76 | 96.07 | 92.31 | 10686241 |
| 1782859200 | 92.27 | 1.72 | 1.90 | 91.49 | 94.165 | 91.285 | 9834663 |
| 1782772800 | 90.55 | -0.12 | -0.13 | 90.5 | 91.6 | 90.2 | 9171243 |
| 1782513600 | 90.67 | 1.23 | 1.38 | 89.6 | 90.67 | 87.63 | 17566930 |
| 1782427200 | 89.44 | -1.95 | -2.13 | 91.39 | 92.6 | 89.26 | 10918820 |
| 1782340800 | 91.39 | -1.78 | -1.91 | 92.85 | 92.895 | 91.02 | 12917287 |
| 1782254400 | 93.17 | 1.14 | 1.24 | 92.53 | 93.3 | 92.03 | 12056873 |
| 1782168000 | 92.03 | 0.33 | 0.36 | 92.28 | 92.69 | 91.36 | 11600112 |
| 1781822400 | 91.7 | -2.81 | -2.97 | 94.58 | 94.79 | 90.86 | 27428709 |
| 1781736000 | 94.51 | 0.84 | 0.90 | 93.55 | 94.83 | 92.46 | 12168775 |
| 1781649600 | 93.67 | 2.72 | 2.99 | 91.99 | 93.7 | 91.44 | 12344531 |
| 1781563200 | 90.95 | -0.15 | -0.16 | 91.53 | 92.39 | 90.76 | 11481044 |
| 1781304000 | 91.1 | 2.4 | 2.71 | 89.53 | 92.21 | 89.25 | 11399011 |
| 1781217600 | 88.7 | -0.57 | -0.64 | 89.26 | 89.94 | 88.54 | 11372929 |
| 1781131200 | 89.27 | 0.5 | 0.56 | 88.45 | 90.25 | 87.86 | 11177373 |
| 1781044800 | 88.77 | 0.69 | 0.78 | 88.25 | 88.915 | 87.18 | 10830758 |
| 1780958400 | 88.08 | -0.76 | -0.86 | 88.28 | 88.92 | 87.77 | 7474374 |
| 1780699200 | 88.84 | 0.84 | 0.95 | 88.46 | 88.94 | 87.675 | 9213445 |
| 1780612800 | 88 | 1.41 | 1.63 | 87.66 | 88.5 | 86.7 | 11791079 |
| 1780526400 | 86.59 | -1.02 | -1.16 | 87 | 87.555 | 85.58 | 11337899 |
| 1780440000 | 87.61 | -1.13 | -1.27 | 87.94 | 88.62 | 86.22 | 11639318 |
| 1780353600 | 88.74 | 1.39 | 1.59 | 86.81 | 89.195 | 86.0174 | 13962589 |
| 1780094400 | 87.35 | 2 | 2.34 | 86 | 87.48 | 85.93 | 20460574 |
| 1780008000 | 85.35 | -0.26 | -0.30 | 85.15 | 85.62 | 83.96 | 16765206 |
| 1779921600 | 85.61 | -3.79 | -4.24 | 89 | 89.26 | 84.72 | 21853485 |
| 1779835200 | 89.4 | -0.75 | -0.83 | 89.79 | 90.42 | 89.365 | 8361558 |
| 1779489600 | 90.15 | -0.26 | -0.29 | 90.36 | 91.39 | 90.11 | 7076105 |
| 1779403200 | 90.41 | 0.3 | 0.33 | 90.42 | 90.7 | 89.28 | 8078244 |
| 1779316800 | 90.11 | -1.7 | -1.85 | 92.32 | 92.56 | 89.73 | 12824145 |
| 1779230400 | 91.81 | -0.58 | -0.63 | 92.2 | 92.93 | 91.46 | 8682110 |
| 1779144000 | 92.39 | 1.51 | 1.66 | 90.91 | 93.43 | 90.775 | 8267255 |
| 1778884800 | 90.88 | 1.44 | 1.61 | 90.35 | 92.87 | 89.76 | 14260032 |
| 1778798400 | 89.44 | -1.73 | -1.90 | 91.65 | 92.1703 | 89.13 | 14175386 |
| 1778712000 | 91.17 | 0.99 | 1.10 | 89.45 | 91.78 | 89.26 | 9299224 |
| 1778625600 | 90.18 | 2.35 | 2.68 | 88.02 | 90.39 | 87.64 | 9488388 |
| 1778539200 | 87.83 | -0.78 | -0.88 | 88.62 | 88.865 | 87.61 | 9541738 |
| 1778280000 | 88.61 | -0.89 | -0.99 | 89.29 | 89.7 | 88.31 | 9951482 |
| 1778193600 | 89.5 | -2.65 | -2.88 | 91.81 | 92.43 | 88.6601 | 14792528 |
| 1778107200 | 92.15 | -0.25 | -0.27 | 92.36 | 92.75 | 91.585 | 6884088 |
| 1778020800 | 92.4 | 0.92 | 1.01 | 91.76 | 92.89 | 91.5 | 5784443 |
| 1777934400 | 91.48 | -0.06 | -0.07 | 91.37 | 92.72 | 90.95 | 7006887 |
| 1777675200 | 91.54 | -0.1 | -0.11 | 92.08 | 92.8586 | 91.265 | 8532750 |
| 1777588800 | 91.64 | 0.48 | 0.53 | 90.68 | 92.53 | 89.875 | 12560894 |
| 1777502400 | 91.16 | 0.33 | 0.36 | 90.33 | 91.49 | 89.4425 | 8325014 |
| 1777416000 | 90.83 | 0.07 | 0.08 | 91.3 | 91.9 | 90.175 | 9259192 |
| 1777329600 | 90.76 | 2.26 | 2.55 | 88.26 | 91.12 | 88.15 | 8399592 |
| 1777070400 | 88.5 | -0.42 | -0.47 | 88.8 | 89.86 | 88.29 | 11670101 |
| 1776984000 | 88.92 | -2.79 | -3.04 | 91.14 | 91.6 | 87.84 | 17898489 |
| 1776897600 | 91.71 | -0.26 | -0.28 | 92.19 | 93 | 91.15 | 10796477 |
| 1776811200 | 91.97 | -1.18 | -1.27 | 93.26 | 94.155 | 91.83 | 12840334 |
| 1776724800 | 93.15 | 0.87 | 0.94 | 91.835 | 93.59 | 91.65 | 11267834 |
| 1776465600 | 92.28 | -0.34 | -0.37 | 93.35 | 93.93 | 90.565 | 20183125 |
| 1776379200 | 92.62 | -7.65 | -7.63 | 95.76 | 98.75 | 91.92 | 27871361 |
| 1776292800 | 100.27 | 1.89 | 1.92 | 99.4 | 100.759 | 99.09 | 10978295 |
| 1776206400 | 98.38 | 1.59 | 1.64 | 97.28 | 99.06 | 96.89 | 12166530 |
| 1776120000 | 96.79 | 1.99 | 2.10 | 94.72 | 96.85 | 94.2 | 7447448 |
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
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。