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 | 3.1 | 3.90084308544 | 79.47 | 82.59 | 79 | 1350491 | 80.24175292 | CS |
| 4 | 5.1 | 6.58319349426 | 77.47 | 82.59 | 75.26 | 1754248 | 78.05941763 | CS |
| 12 | 3.72 | 4.71781864299 | 78.85 | 82.59 | 75.18 | 1630477 | 77.71058118 | CS |
| 26 | 11.57 | 16.2957746479 | 71 | 82.59 | 69.71 | 1703440 | 76.41065576 | CS |
| 52 | 18.69 | 29.2579837195 | 63.88 | 82.59 | 63.54 | 1585949 | 73.41195809 | CS |
| 156 | 27.11 | 48.8820771727 | 55.46 | 82.59 | 49.82 | 1613711 | 63.28146193 | CS |
| 260 | 26.27 | 46.6607460036 | 56.3 | 82.59 | 48.45 | 1633799 | 60.97531648 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782423600 | 81.93 | 0.64 | 0.79 | 81.47 | 82.04 | 81.21 | 928770 |
| 1782337200 | 81.29 | 0.74 | 0.92 | 80.55 | 81.51 | 80.25 | 1385943 |
| 1782250800 | 80.55 | 1.22 | 1.54 | 79.52 | 80.7 | 79.39 | 1189229 |
| 1782164400 | 79.33 | 0.19 | 0.24 | 79.53 | 80.14 | 79 | 1008822 |
| 1781905200 | 79.14 | -0.13 | -0.16 | 79.47 | 80.07 | 79.14 | 2239689 |
| 1781818800 | 79.27 | 0.02 | 0.03 | 79.27 | 80.08 | 78.93 | 1331040 |
| 1781732400 | 79.25 | -0.73 | -0.91 | 79.68 | 80.06 | 79.05 | 1205246 |
| 1781646000 | 79.98 | -0.24 | -0.30 | 80.32 | 81.1 | 79.8 | 1576381 |
| 1781559600 | 80.22 | 0.61 | 0.77 | 79.27 | 80.29 | 78.74 | 1063936 |
| 1781300400 | 79.61 | 0.78 | 0.99 | 78.86 | 79.83 | 78.78 | 1088383 |
| 1781214000 | 78.83 | 0.06 | 0.08 | 79.14 | 79.66 | 78.75 | 2362619 |
| 1781127600 | 78.77 | 0.96 | 1.23 | 78.23 | 78.89 | 77.76 | 767495 |
| 1781041200 | 77.81 | 0.89 | 1.16 | 76.81 | 78.55 | 76.54 | 1613800 |
| 1780954800 | 76.92 | -0.91 | -1.17 | 77.59 | 78.25 | 76.4 | 2035132 |
| 1780695600 | 77.83 | 1.09 | 1.42 | 76.92 | 78.24 | 76.62 | 3120656 |
| 1780609200 | 76.74 | 0.73 | 0.96 | 76.45 | 76.78 | 75.75 | 2701098 |
| 1780522800 | 76.01 | 0.29 | 0.38 | 75.83 | 77 | 75.83 | 1957854 |
| 1780436400 | 75.72 | 0.32 | 0.42 | 75.55 | 76.27 | 75.4 | 1736290 |
| 1780350000 | 75.4 | -0.86 | -1.13 | 75.81 | 76.36 | 75.26 | 1976085 |
| 1780090800 | 76.26 | -1.11 | -1.43 | 77.47 | 77.84 | 76.22 | 3796498 |
| 1780004400 | 77.37 | -1.18 | -1.50 | 78.69 | 78.9 | 77.22 | 2347224 |
| 1779918000 | 78.55 | 0.35 | 0.45 | 77.99 | 78.85 | 77.93 | 2840688 |
| 1779831600 | 78.2 | -0.22 | -0.28 | 78.46 | 78.71 | 77.67 | 2119597 |
| 1779745200 | 78.42 | 0.43 | 0.55 | 77.99 | 78.42 | 77.67 | 402750 |
| 1779486000 | 77.99 | 0.57 | 0.74 | 77.53 | 78.17 | 77.37 | 1289085 |
| 1779399600 | 77.42 | 0.64 | 0.83 | 77.01 | 77.83 | 76.8 | 1814326 |
| 1779313200 | 76.78 | -0.02 | -0.03 | 76.56 | 77.45 | 76.51 | 1274546 |
| 1779226800 | 76.8 | 1.55 | 2.06 | 75.47 | 77.14 | 75.47 | 1889305 |
| 1778881200 | 75.25 | -2.16 | -2.79 | 76.9 | 77.11 | 75.18 | 1696066 |
| 1778794800 | 77.41 | 0.36 | 0.47 | 77.2 | 77.72 | 77.12 | 932307 |
| 1778708400 | 77.05 | -0.1 | -0.13 | 77 | 77.34 | 76.34 | 1612426 |
| 1778622000 | 77.15 | 0.26 | 0.34 | 77.19 | 77.61 | 76.87 | 1781191 |
| 1778535600 | 76.89 | 0.15 | 0.20 | 76.79 | 77.49 | 76.79 | 1554458 |
| 1778276400 | 76.74 | 0.09 | 0.12 | 76.57 | 77.3 | 76.36 | 1716933 |
| 1778190000 | 76.65 | 0.03 | 0.04 | 76.68 | 76.82 | 76.09 | 964020 |
| 1778103600 | 76.62 | -1.71 | -2.18 | 78.15 | 78.15 | 76.56 | 1607251 |
| 1778017200 | 78.33 | 0.82 | 1.06 | 77.83 | 78.74 | 77.6 | 1940160 |
| 1777930800 | 77.51 | -0.23 | -0.30 | 77.49 | 78.11 | 77.09 | 3475030 |
| 1777671600 | 77.74 | 0.06 | 0.08 | 77.57 | 78.47 | 77.47 | 604944 |
| 1777585200 | 77.68 | 0.69 | 0.90 | 77.34 | 78.01 | 77.2 | 1988291 |
| 1777498800 | 76.99 | -0.29 | -0.38 | 76.96 | 77.55 | 76.73 | 1476695 |
| 1777412400 | 77.28 | 0.48 | 0.63 | 77.38 | 77.94 | 77.09 | 2302858 |
| 1777326000 | 76.8 | -0.23 | -0.30 | 77 | 77.35 | 76.65 | 2969375 |
| 1777066800 | 77.03 | -0.46 | -0.59 | 77.38 | 77.82 | 76.92 | 1417644 |
| 1776980400 | 77.49 | 1.73 | 2.28 | 75.91 | 77.56 | 75.9 | 1608124 |
| 1776894000 | 75.76 | -0.68 | -0.89 | 76.56 | 76.95 | 75.53 | 1333458 |
| 1776807600 | 76.44 | -0.52 | -0.68 | 76.86 | 77.08 | 75.96 | 1834262 |
| 1776721200 | 76.96 | -0.97 | -1.24 | 78.04 | 78.38 | 76.71 | 1228997 |
| 1776462000 | 77.93 | -0.01 | -0.01 | 77.75 | 78.02 | 76.83 | 1348307 |
| 1776375600 | 77.94 | -0.21 | -0.27 | 78.22 | 78.41 | 77.33 | 1103208 |
| 1776289200 | 78.15 | -0.24 | -0.31 | 78.09 | 78.46 | 77.8 | 877399 |
| 1776202800 | 78.39 | -0.07 | -0.09 | 78.29 | 78.61 | 77.7 | 1118492 |
| 1776116400 | 78.46 | -1.26 | -1.58 | 79.7 | 79.7 | 78.26 | 1595818 |
| 1775857200 | 79.72 | 0.42 | 0.53 | 79.08 | 80.69 | 79.08 | 883518 |
| 1775770800 | 79.3 | -0.01 | -0.01 | 79.54 | 80.24 | 79.25 | 1004901 |
| 1775684400 | 79.31 | -0.27 | -0.34 | 79.19 | 79.53 | 78.25 | 1495845 |
| 1775598000 | 79.58 | 0.75 | 0.95 | 78.69 | 80.03 | 78.69 | 934325 |
| 1775511600 | 78.83 | -0.19 | -0.24 | 78.85 | 79.32 | 78.65 | 1098863 |
| 1775166000 | 79.02 | 0.84 | 1.07 | 78.78 | 79.37 | 78.42 | 1612619 |
| 1775079600 | 78.18 | 0.57 | 0.73 | 77.68 | 78.27 | 77.07 | 1021852 |
| 1774993200 | 77.61 | -0.45 | -0.58 | 78 | 78.5 | 77.17 | 1293030 |
| 1774906800 | 78.06 | 0.77 | 1.00 | 77.8 | 78.81 | 77.72 | 1563783 |
| 1774647600 | 77.29 | 0.19 | 0.25 | 76.93 | 77.3 | 76.69 | 1178987 |
| 1774561200 | 77.1 | 0.62 | 0.81 | 76.62 | 77.24 | 76.47 | 655675 |
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。
