Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.106 | 6.66405638215 | 76.62 | 81.99 | 76.34 | 18399867 | 78.9303291 | CS |
| 4 | 2.726 | 3.45063291139 | 79 | 81.99 | 72.775 | 17885636 | 76.13746812 | CS |
| 12 | 6.096 | 8.06029353431 | 75.63 | 86.7 | 72.775 | 17032672 | 78.66926984 | CS |
| 26 | -8.234 | -9.15295686972 | 89.96 | 97.76 | 72.775 | 16555334 | 83.82627515 | CS |
| 52 | 6.116 | 8.08887713265 | 75.61 | 97.76 | 71.93 | 16113373 | 82.69319016 | CS |
| 156 | 40.576 | 98.6051032807 | 41.15 | 97.76 | 38.385 | 16824877 | 65.49334024 | CS |
| 260 | 34.626 | 73.5159235669 | 47.1 | 97.76 | 35.25 | 19733902 | 55.90014051 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 81.94 | 0.32 | 0.39 | 82.14 | 82.45 | 81.45 | 15110077 |
| 1780612800 | 81.62 | 2.94 | 3.74 | 79.97 | 81.8899 | 79.72 | 19458026 |
| 1780526400 | 78.68 | -0.76 | -0.96 | 78.88 | 79.125 | 77.4 | 15219203 |
| 1780440000 | 79.44 | 2.27 | 2.94 | 76.78 | 79.54 | 76.53 | 19437627 |
| 1780353600 | 77.17 | -0.37 | -0.48 | 76.77 | 78.02 | 76.5 | 15569665 |
| 1780094400 | 77.54 | 0.89 | 1.16 | 76.62 | 77.75 | 76.34 | 22314814 |
| 1780008000 | 76.65 | 0.54 | 0.71 | 75.84 | 77.62 | 75.35 | 14149676 |
| 1779921600 | 76.11 | -1.41 | -1.82 | 77.13 | 77.71 | 75.175 | 15577788 |
| 1779835200 | 77.52 | 1.12 | 1.47 | 76.91 | 77.67 | 76.765 | 21957115 |
| 1779489600 | 76.4 | 0.48 | 0.63 | 76.345 | 76.85 | 76.12 | 8733632 |
| 1779403200 | 75.92 | 0.11 | 0.15 | 75.56 | 76.055 | 74.91 | 9432320 |
| 1779316800 | 75.81 | 1.26 | 1.69 | 74.87 | 76.3 | 73.98 | 14691739 |
| 1779230400 | 74.55 | 0.18 | 0.24 | 74.45 | 75.35 | 73.85 | 16948050 |
| 1779144000 | 74.37 | 0.95 | 1.29 | 73.42 | 74.765 | 73.33 | 16931824 |
| 1778884800 | 73.42 | -0.37 | -0.50 | 73.94 | 74.06 | 72.775 | 16229574 |
| 1778798400 | 73.79 | 0.26 | 0.35 | 73.98 | 74.49 | 73.215 | 19386135 |
| 1778712000 | 73.53 | -1.65 | -2.19 | 74.15 | 74.76 | 73.28 | 16339210 |
| 1778625600 | 75.18 | 1.6 | 2.17 | 73.94 | 75.245 | 72.865 | 21001264 |
| 1778539200 | 73.58 | -2.06 | -2.72 | 75.56 | 75.72 | 73.185 | 25396193 |
| 1778280000 | 75.64 | -3.52 | -4.45 | 79 | 79.03 | 75.55 | 31053221 |
| 1778193600 | 79.16 | -1.26 | -1.57 | 80.685 | 81.01 | 78.69 | 19089847 |
| 1778107200 | 80.42 | 0.53 | 0.66 | 80.58 | 81.475 | 80.35 | 14344083 |
| 1778020800 | 79.89 | 0.71 | 0.90 | 79.55 | 80.11 | 79.01 | 11361760 |
| 1777934400 | 79.18 | -1.63 | -2.02 | 80.58 | 80.87 | 79.18 | 12964666 |
| 1777675200 | 80.81 | -1.42 | -1.73 | 82.58 | 82.66 | 80.81 | 14627451 |
| 1777588800 | 82.23 | 0.72 | 0.88 | 80.69 | 82.63 | 80.01 | 13528973 |
| 1777502400 | 81.51 | 0.01 | 0.01 | 81.24 | 82 | 80.7 | 19925783 |
| 1777416000 | 81.5 | 0.94 | 1.17 | 81.32 | 81.95 | 80.94 | 14824473 |
| 1777329600 | 80.56 | 1.14 | 1.44 | 79.28 | 80.89 | 79.28 | 20118674 |
| 1777070400 | 79.42 | -1.09 | -1.35 | 80 | 80.365 | 79.25 | 15417545 |
| 1776984000 | 80.51 | -0.07 | -0.09 | 80.35 | 81.37 | 79.735 | 13844938 |
| 1776897600 | 80.58 | -0.97 | -1.19 | 81.56 | 81.88 | 80.165 | 13724152 |
| 1776811200 | 81.55 | -0.42 | -0.51 | 82.145 | 83.1 | 81.195 | 17383253 |
| 1776724800 | 81.97 | 0.56 | 0.69 | 81.75 | 82.4055 | 81.235 | 14212917 |
| 1776465600 | 81.41 | 0.16 | 0.20 | 82.13 | 82.6 | 81.03 | 24021603 |
| 1776379200 | 81.25 | 0.96 | 1.20 | 80.1 | 81.865 | 80 | 20705726 |
| 1776292800 | 80.29 | -1.41 | -1.73 | 80.92 | 81.69 | 80.15 | 31489742 |
| 1776206400 | 81.7 | -4.94 | -5.70 | 83.02 | 83.16 | 80.32 | 32829806 |
| 1776120000 | 86.64 | 1.24 | 1.45 | 84.59 | 86.7 | 84.0689 | 14501817 |
| 1775860800 | 85.4 | -0.62 | -0.72 | 85.83 | 85.895 | 84.99 | 7947310 |
| 1775774400 | 86.02 | 1.36 | 1.61 | 84.44 | 86.15 | 84.44 | 10497246 |
| 1775688000 | 84.66 | 2.91 | 3.56 | 84.5 | 85.73 | 84.245 | 15107184 |
| 1775601600 | 81.75 | -0.1 | -0.12 | 81.35 | 82.09 | 80.9 | 8741034 |
| 1775515200 | 81.85 | 1.25 | 1.55 | 80.96 | 81.87 | 80.76 | 7070884 |
| 1775169600 | 80.6 | 0.03 | 0.04 | 79.81 | 80.84 | 78.69 | 7297526 |
| 1775083200 | 80.57 | 0.96 | 1.21 | 81.195 | 81.7 | 80.175 | 14979178 |
| 1774996800 | 79.61 | 2.81 | 3.66 | 78.18 | 79.73 | 77.45 | 18881038 |
| 1774910400 | 76.8 | -0.39 | -0.51 | 77.88 | 78.22 | 76.49 | 14307971 |
| 1774651200 | 77.19 | -1.83 | -2.32 | 78.6 | 78.63 | 76.855 | 13689530 |
| 1774564800 | 79.02 | -1.24 | -1.54 | 79.89 | 80.3 | 78.72 | 15474495 |
| 1774478400 | 80.26 | 0.65 | 0.82 | 79.95 | 80.785 | 79.33 | 17209225 |
| 1774392000 | 79.61 | 1.33 | 1.70 | 77.63 | 80.465 | 77.575 | 19133487 |
| 1774305600 | 78.28 | 0.68 | 0.88 | 79.49 | 79.71 | 78.12 | 15300232 |
| 1774046400 | 77.6 | 1.21 | 1.58 | 76.4 | 77.92 | 76.21 | 40332415 |
| 1773960000 | 76.39 | 0.2 | 0.26 | 75.68 | 76.8 | 74.68 | 18744467 |
| 1773873600 | 76.19 | -0.04 | -0.05 | 75.81 | 76.89 | 75.81 | 12948912 |
| 1773787200 | 76.23 | 0.48 | 0.63 | 76.44 | 77.17 | 75.82 | 18173024 |
| 1773700800 | 75.75 | 1.65 | 2.23 | 74.83 | 75.89 | 74.37 | 17819346 |
| 1773441600 | 74.1 | -1.15 | -1.53 | 75.63 | 76.21 | 74.03 | 15496191 |
| 1773355200 | 75.25 | -1.63 | -2.12 | 75.475 | 75.54 | 74.645 | 24805996 |
| 1773268800 | 76.88 | -1.42 | -1.81 | 78.24 | 78.24 | 76.5 | 17490356 |
| 1773182400 | 78.3 | -0.53 | -0.67 | 79.06 | 79.8 | 77.45 | 18950147 |
| 1773096000 | 78.83 | -1.59 | -1.98 | 78.83 | 79.11 | 76.86 | 24723308 |
| 1772840400 | 80.42 | -1.69 | -2.06 | 80.44 | 80.57 | 77.94 | 16792116 |
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。
