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 | -2.03 | -1.95192307692 | 104 | 104.81 | 99.42 | 1515280 | 101.31543497 | CS |
| 4 | 2.1 | 2.10273355362 | 99.87 | 104.81 | 97.97 | 1824622 | 101.36837222 | CS |
| 12 | -4.8 | -4.49564484406 | 106.77 | 107.795 | 88.25 | 1877149 | 98.18535584 | CS |
| 26 | 2.43 | 2.44122965642 | 99.54 | 119.39 | 88.25 | 1820157 | 102.09475772 | CS |
| 52 | -9.56 | -8.5716847485 | 111.53 | 119.39 | 88.25 | 1971605 | 103.62269248 | CS |
| 156 | -48.17 | -32.0833888371 | 150.14 | 156.03 | 88.25 | 1451912 | 112.28758742 | CS |
| 260 | -37.83 | -27.0600858369 | 139.8 | 163.07 | 88.25 | 1205565 | 119.59369706 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 101.12 | -0.15 | -0.15 | 102.67 | 103.23 | 100.23 | 1214588 |
| 1780526400 | 101.27 | 0.8 | 0.80 | 100.08 | 102.94 | 99.87 | 1716363 |
| 1780440000 | 100.47 | -0.14 | -0.14 | 100.87 | 101.23 | 99.42 | 1678293 |
| 1780353600 | 100.61 | -2.59 | -2.51 | 102.56 | 102.8 | 100.28 | 1489402 |
| 1780094400 | 103.2 | -1.08 | -1.04 | 104 | 104.81 | 103.16 | 1477752 |
| 1780008000 | 104.28 | 1.3 | 1.26 | 103.83 | 104.44 | 102.0576 | 951453 |
| 1779921600 | 102.98 | 0.66 | 0.65 | 102.97 | 104.79 | 102.75 | 1210209 |
| 1779835200 | 102.32 | -1.04 | -1.01 | 102.95 | 103.68 | 102.169 | 2008216 |
| 1779489600 | 103.36 | 1.45 | 1.42 | 102.74 | 103.92 | 101.405 | 1117849 |
| 1779403200 | 101.91 | 1.43 | 1.42 | 99.99 | 102.25 | 98.65 | 1510838 |
| 1779316800 | 100.48 | -2.56 | -2.48 | 101.56 | 102.54 | 99.38 | 1658458 |
| 1779230400 | 103.04 | -0.6 | -0.58 | 103.2 | 104.75 | 102.85 | 1905487 |
| 1779144000 | 103.64 | 3.1 | 3.08 | 100.69 | 104.46 | 100.69 | 2763723 |
| 1778884800 | 100.54 | 0.34 | 0.34 | 100.09 | 100.855 | 98.92 | 1905098 |
| 1778798400 | 100.2 | -0.67 | -0.66 | 101.38 | 101.99 | 99.25 | 2410179 |
| 1778712000 | 100.87 | 0.54 | 0.54 | 100.32 | 101.26 | 99.49 | 2876252 |
| 1778625600 | 100.33 | 1.11 | 1.12 | 100.26 | 100.77 | 99.27 | 2759787 |
| 1778539200 | 99.22 | -0.03 | -0.03 | 99.49 | 99.865 | 98.24 | 2309861 |
| 1778280000 | 99.25 | -0.19 | -0.19 | 99.87 | 100 | 97.97 | 1704013 |
| 1778193600 | 99.44 | 2.61 | 2.70 | 96.18 | 100.35 | 95.71 | 2425694 |
| 1778107200 | 96.83 | 0.14 | 0.14 | 97.13 | 97.44 | 96.15 | 1496633 |
| 1778020800 | 96.69 | -0.22 | -0.23 | 96.76 | 97.1 | 95.04 | 1133717 |
| 1777934400 | 96.91 | -0.06 | -0.06 | 96.44 | 97.21 | 95.77 | 1321511 |
| 1777675200 | 96.97 | -1.06 | -1.08 | 98.43 | 98.64 | 96.37 | 1087561 |
| 1777588800 | 98.03 | 1.23 | 1.27 | 96.64 | 98.25 | 96.63 | 1639031 |
| 1777502400 | 96.8 | -1.25 | -1.27 | 97.99 | 98.96 | 95.925 | 1831097 |
| 1777416000 | 98.05 | 2.72 | 2.85 | 96.59 | 98.5 | 94.78 | 3771070 |
| 1777329600 | 95.33 | -0.74 | -0.77 | 96.15 | 97.25 | 95.32 | 1671060 |
| 1777070400 | 96.07 | -0.12 | -0.12 | 96.3 | 97.08 | 95.175 | 1283535 |
| 1776984000 | 96.19 | 1.2 | 1.26 | 94.7 | 96.33 | 94.6 | 1702577 |
| 1776897600 | 94.99 | -0.75 | -0.78 | 96.1 | 96.9 | 94.4 | 1393262 |
| 1776811200 | 95.74 | -0.4 | -0.42 | 95.49 | 96.02 | 94.39 | 1326204 |
| 1776724800 | 96.14 | 0.64 | 0.67 | 95.15 | 96.21 | 94.2747 | 1597012 |
| 1776465600 | 95.5 | 1.56 | 1.66 | 93.75 | 96.39 | 93.5 | 2780817 |
| 1776379200 | 93.94 | 0.45 | 0.48 | 93.45 | 94.5 | 93.32 | 1998634 |
| 1776292800 | 93.49 | 1.28 | 1.39 | 92.29 | 93.92 | 91.28 | 1775023 |
| 1776206400 | 92.21 | 2.68 | 2.99 | 89.6 | 92.75 | 89.305 | 2392927 |
| 1776120000 | 89.53 | -1.38 | -1.52 | 90.99 | 91.25 | 88.25 | 2517197 |
| 1775860800 | 90.91 | -1.56 | -1.69 | 92.44 | 92.8099 | 90.42 | 2091416 |
| 1775774400 | 92.47 | -1.32 | -1.41 | 93.32 | 94 | 91.63 | 1618886 |
| 1775688000 | 93.79 | -0.36 | -0.38 | 94.51 | 95.63 | 93.425 | 2439241 |
| 1775601600 | 94.15 | -1.07 | -1.12 | 95.22 | 96.16 | 94.14 | 1367814 |
| 1775515200 | 95.22 | -0.25 | -0.26 | 94.99 | 95.71 | 94.7 | 1340278 |
| 1775169600 | 95.47 | -0.02 | -0.02 | 95.66 | 96.01 | 93.6 | 1465971 |
| 1775083200 | 95.49 | -0.95 | -0.99 | 95.38 | 96.28 | 94.68 | 1845499 |
| 1774996800 | 96.44 | 1.27 | 1.33 | 95.72 | 96.82 | 94.275 | 1667984 |
| 1774910400 | 95.17 | -0.07 | -0.07 | 94.97 | 95.89 | 93.86 | 1495483 |
| 1774651200 | 95.24 | 0.13 | 0.14 | 95.2 | 96.96 | 94.72 | 1959572 |
| 1774564800 | 95.11 | -0.28 | -0.29 | 95.11 | 96.41 | 94.6 | 2135481 |
| 1774478400 | 95.39 | -1.47 | -1.52 | 96.63 | 97.27 | 94 | 1861745 |
| 1774392000 | 96.86 | -1.52 | -1.55 | 98.02 | 99.79 | 96.5 | 1743345 |
| 1774305600 | 98.38 | -0.99 | -1.00 | 100.57 | 100.57 | 97.751 | 1539313 |
| 1774046400 | 99.37 | -1.04 | -1.04 | 100.86 | 100.89 | 98.8 | 3067697 |
| 1773960000 | 100.41 | -0.99 | -0.98 | 100.39 | 101.63 | 99.48 | 2012439 |
| 1773873600 | 101.4 | -1.24 | -1.21 | 102.35 | 102.35 | 99.89 | 2961666 |
| 1773787200 | 102.64 | -2.35 | -2.24 | 105.85 | 106.09 | 102.52 | 1954562 |
| 1773700800 | 104.99 | -1.09 | -1.03 | 106.81 | 107.31 | 104.49 | 2150269 |
| 1773441600 | 106.08 | 0.08 | 0.08 | 106.77 | 107.795 | 105.68 | 2343603 |
| 1773355200 | 106 | -1.62 | -1.51 | 106.88 | 108.44 | 105.97 | 1731923 |
| 1773268800 | 107.62 | -0.85 | -0.78 | 110.1 | 110.355 | 107.38 | 1568195 |
| 1773182400 | 108.47 | -0.49 | -0.45 | 108.64 | 110.0099 | 107.62 | 1627993 |
| 1773096000 | 108.96 | -2.25 | -2.02 | 112.51 | 112.51 | 108.22 | 1575325 |
| 1772840400 | 111.21 | -0.13 | -0.12 | 110.77 | 111.315 | 108.75 | 1784229 |
| 1772754000 | 111.34 | -3.39 | -2.95 | 113.86 | 114 | 110.9 | 2220240 |
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。
