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 | 1.885 | 2.39638952454 | 78.66 | 81.77 | 75.575 | 2491627 | 78.32343682 | CS |
| 4 | 6.775 | 9.18395011522 | 73.77 | 81.77 | 70.67 | 2550100 | 76.62949798 | CS |
| 12 | 9.935 | 14.0702450078 | 70.61 | 81.77 | 61.03 | 3366142 | 71.09456548 | CS |
| 26 | 10.355 | 14.7528137911 | 70.19 | 81.77 | 61.03 | 3594943 | 71.53292838 | CS |
| 52 | 10.355 | 14.7528137911 | 70.19 | 81.77 | 61.03 | 3594943 | 71.53292838 | CS |
| 156 | 10.355 | 14.7528137911 | 70.19 | 81.77 | 61.03 | 3594943 | 71.53292838 | CS |
| 260 | 10.355 | 14.7528137911 | 70.19 | 81.77 | 61.03 | 3594943 | 71.53292838 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 81.29 | 3.93 | 5.08 | 77.62 | 81.77 | 77.01 | 3377087 |
| 1780526400 | 77.36 | 0.93 | 1.22 | 76.17 | 77.98 | 75.575 | 3194237 |
| 1780440000 | 76.43 | -0.65 | -0.84 | 77 | 77.98 | 75.85 | 2175475 |
| 1780353600 | 77.08 | -0.97 | -1.24 | 76.29 | 77.53 | 76.19 | 1862841 |
| 1780094400 | 78.05 | 0.21 | 0.27 | 78.66 | 79.3 | 77.845 | 1848496 |
| 1780008000 | 77.84 | -1.2 | -1.52 | 78.31 | 78.76 | 76.94 | 2484185 |
| 1779921600 | 79.04 | 0.46 | 0.59 | 78.59 | 80.25 | 77.792 | 2535075 |
| 1779835200 | 78.58 | 0.68 | 0.87 | 78.35 | 79.22 | 76.835 | 2035778 |
| 1779489600 | 77.9 | 2.44 | 3.23 | 76 | 78.34 | 75.89 | 2309759 |
| 1779403200 | 75.46 | 1.08 | 1.45 | 73.83 | 75.915 | 73.24 | 2978892 |
| 1779316800 | 74.38 | -0.77 | -1.02 | 75.02 | 76.28 | 74.27 | 2493927 |
| 1779230400 | 75.15 | -0.62 | -0.82 | 75.1 | 76.12 | 73.66 | 2264820 |
| 1779144000 | 75.77 | -0.49 | -0.64 | 76.78 | 77.42 | 75.37 | 2007190 |
| 1778884800 | 76.26 | -3.21 | -4.04 | 76.63 | 77.4 | 76.005 | 3020880 |
| 1778798400 | 79.47 | 3.4 | 4.47 | 76.59 | 80.145 | 76.13 | 2945090 |
| 1778712000 | 76.07 | 3.57 | 4.92 | 73.37 | 76.49 | 73.33 | 4150506 |
| 1778625600 | 72.5 | 0.57 | 0.79 | 71.85 | 72.64 | 70.67 | 3147582 |
| 1778539200 | 71.93 | -1.28 | -1.75 | 73.17 | 73.34 | 71.29 | 1959800 |
| 1778280000 | 73.21 | -0.12 | -0.16 | 73.77 | 73.85 | 71.805 | 1659956 |
| 1778193600 | 73.33 | -3.3 | -4.31 | 75.35 | 76.38 | 72.49 | 2325254 |
| 1778107200 | 76.63 | 1.71 | 2.28 | 76.97 | 77.34 | 75.6 | 1722782 |
| 1778020800 | 74.92 | -0.09 | -0.12 | 75.28 | 75.79 | 74.18 | 1542404 |
| 1777934400 | 75.01 | -1.91 | -2.48 | 77.08 | 77.41 | 74.92 | 2879557 |
| 1777675200 | 76.92 | 0.39 | 0.51 | 75.09 | 77.51 | 74.95 | 2339427 |
| 1777588800 | 76.53 | 3.25 | 4.44 | 73.55 | 76.57 | 73.43 | 2142652 |
| 1777502400 | 73.28 | -2.74 | -3.60 | 75.14 | 75.73 | 72.65 | 2368879 |
| 1777416000 | 76.02 | 1.4 | 1.88 | 73.53 | 77.25 | 73.09 | 2531424 |
| 1777329600 | 74.62 | -2.26 | -2.94 | 77.03 | 78.05 | 73.875 | 2675964 |
| 1777070400 | 76.88 | 0.53 | 0.69 | 75.15 | 77.14 | 74.34 | 2700948 |
| 1776984000 | 76.35 | 6.42 | 9.18 | 74.35 | 77.28 | 74 | 3831299 |
| 1776897600 | 69.93 | -0.64 | -0.91 | 70.125 | 70.38 | 68.73 | 2409632 |
| 1776811200 | 70.57 | -1.77 | -2.45 | 70.71 | 72.52 | 70.45 | 2674673 |
| 1776724800 | 72.34 | 0.75 | 1.05 | 70.25 | 72.38 | 70.04 | 1763528 |
| 1776465600 | 71.59 | 4.98 | 7.48 | 68.48 | 71.766 | 67.985 | 3194303 |
| 1776379200 | 66.61 | -1.15 | -1.70 | 68.04 | 69.015 | 66.61 | 3433805 |
| 1776292800 | 67.76 | -1.02 | -1.48 | 68.73 | 68.92 | 67.12 | 1548228 |
| 1776206400 | 68.78 | -0.46 | -0.66 | 69.59 | 69.82 | 68.14 | 1782859 |
| 1776120000 | 69.24 | 1.08 | 1.58 | 67.19 | 69.24 | 65.819999 | 2053638 |
| 1775860800 | 68.16 | 0.55 | 0.81 | 67.84 | 68.28 | 66.64 | 1871390 |
| 1775774400 | 67.61 | 0.5 | 0.75 | 66.31 | 68.355 | 65.91 | 1650336 |
| 1775688000 | 67.11 | 3.93 | 6.22 | 66.41 | 67.59 | 65.935 | 2977489 |
| 1775601600 | 63.18 | -0.08 | -0.13 | 62.92 | 63.33 | 61.03 | 2000862 |
| 1775515200 | 63.26 | 0.17 | 0.27 | 66.58 | 66.58 | 63.09 | 1342780 |
| 1775169600 | 63.09 | -1.36 | -2.11 | 62.12 | 64.105 | 62.02 | 1764012 |
| 1775083200 | 64.45 | -0.64 | -0.98 | 65.56 | 65.769999 | 63.56 | 2124669 |
| 1774996800 | 65.09 | 0.99 | 1.54 | 63.9 | 65.495 | 61.85 | 3027642 |
| 1774910400 | 64.099999 | -1.17 | -1.79 | 64.08 | 64.989999 | 62.47 | 1694036 |
| 1774651200 | 65.269999 | 1.96 | 3.10 | 62.67 | 65.519999 | 61.93 | 3598243 |
| 1774564800 | 63.31 | -5.16 | -7.54 | 67.03 | 69.01 | 63.31 | 3125131 |
| 1774478400 | 68.47 | -1.14 | -1.64 | 70.25 | 70.54 | 67.42 | 2334097 |
| 1774392000 | 69.61 | 2.48 | 3.69 | 65.65 | 69.85 | 65.62 | 10908061 |
| 1774305600 | 67.13 | 3.04 | 4.74 | 65.61 | 67.92 | 64.45 | 11072743 |
| 1774046400 | 64.09 | -1.93 | -2.92 | 65 | 66.44 | 62.44 | 12567367 |
| 1773960000 | 66.019999 | -4.98 | -7.01 | 69.22 | 69.73 | 65.29 | 15300712 |
| 1773873600 | 71 | -2.58 | -3.51 | 72.36 | 73.24 | 70.92 | 10956535 |
| 1773787200 | 73.58 | 0.33 | 0.45 | 73.16 | 75.08 | 72.51 | 4387718 |
| 1773700800 | 73.25 | 0.49 | 0.67 | 72.7 | 73.34 | 72.39 | 3299487 |
| 1773441600 | 72.76 | 2.92 | 4.18 | 70.61 | 72.9 | 70.59 | 4958648 |
| 1773355200 | 69.84 | -1.38 | -1.94 | 68.94 | 70.93 | 68.82 | 5377072 |
| 1773268800 | 71.22 | -1.1 | -1.52 | 72.35 | 73.1 | 69.78 | 4221341 |
| 1773182400 | 72.32 | -3.2 | -4.24 | 75.95 | 76.07 | 72.32 | 5725527 |
| 1773096000 | 75.52 | 1.09 | 1.46 | 74.77 | 76.18 | 73.85 | 10738927 |
| 1772840400 | 74.43 | -0.61 | -0.81 | 73.21 | 75.31 | 72.28 | 5946879 |
| 1772754000 | 75.04 | -0.22 | -0.29 | 75.1 | 76.77 | 74.7 | 4123337 |
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。
