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 | -1.58 | -1.9287109375 | 81.92 | 88.25 | 80.25 | 202712 | 84.29739869 | CS |
| 4 | -4.29 | -5.06912442396 | 84.63 | 89.07 | 80.25 | 217989 | 84.42450173 | CS |
| 12 | 1.54 | 1.95431472081 | 78.8 | 92.87 | 68.66 | 348114 | 81.68002688 | CS |
| 26 | 27.99 | 53.4670487106 | 52.35 | 92.87 | 51.6 | 295237 | 74.52448865 | CS |
| 52 | 34.86 | 76.6490765172 | 45.48 | 92.87 | 44.57 | 252067 | 64.04588054 | CS |
| 156 | 20.58 | 34.437751004 | 59.76 | 92.87 | 36.1 | 168998 | 61.01100521 | CS |
| 260 | 35.9 | 80.7830783078 | 44.44 | 92.87 | 36.1 | 183601 | 58.2107982 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780695600 | 80.34 | -4.07 | -4.82 | 84.03 | 84.03 | 80.25 | 164433 |
| 1780609200 | 84.41 | -2.51 | -2.89 | 85.37 | 85.59 | 84.23 | 133107 |
| 1780522800 | 86.92 | 1.07 | 1.25 | 86.71 | 88.25 | 85.62 | 142993 |
| 1780436400 | 85.85 | 1.14 | 1.35 | 84.65 | 86.3 | 84.65 | 206699 |
| 1780350000 | 84.71 | 3.15 | 3.86 | 82.89 | 85.46 | 82.89 | 235548 |
| 1780090800 | 81.56 | -0.94 | -1.14 | 81.92 | 82.8 | 80.72 | 295211 |
| 1780004400 | 82.5 | 0.67 | 0.82 | 83.06 | 83.63 | 81.91 | 148252 |
| 1779918000 | 81.83 | -1.29 | -1.55 | 81.59 | 83.44 | 81 | 152169 |
| 1779831600 | 83.12 | 0.89 | 1.08 | 82.99 | 85.43 | 82.44 | 223255 |
| 1779745200 | 82.23 | -0.87 | -1.05 | 82.04 | 83.36 | 81.74 | 169966 |
| 1779486000 | 83.1 | 0.97 | 1.18 | 82.18 | 83.2 | 80.53 | 272635 |
| 1779399600 | 82.13 | -1.06 | -1.27 | 84.45 | 85.25 | 81.93 | 295043 |
| 1779313200 | 83.19 | -2.18 | -2.55 | 85.37 | 87.15 | 82.46 | 273793 |
| 1779226800 | 85.37 | -1.92 | -2.20 | 87.16 | 87.16 | 83.03 | 260047 |
| 1778881200 | 87.29 | 1.38 | 1.61 | 86.17 | 87.94 | 84.93 | 220742 |
| 1778794800 | 85.91 | -1.22 | -1.40 | 87.17 | 87.57 | 85.67 | 126823 |
| 1778708400 | 87.13 | -0.82 | -0.93 | 88 | 89 | 86.46 | 186348 |
| 1778622000 | 87.95 | 1.37 | 1.58 | 87.84 | 89.07 | 85.8 | 346659 |
| 1778535600 | 86.58 | 4.2 | 5.10 | 84.06 | 88.1 | 84 | 233640 |
| 1778276400 | 82.38 | -1.42 | -1.69 | 84.63 | 84.93 | 82.2 | 218869 |
| 1778190000 | 83.8 | -1.31 | -1.54 | 83.26 | 84.26 | 81.66 | 219788 |
| 1778103600 | 85.11 | -4.44 | -4.96 | 85.22 | 86.4 | 84.79 | 220595 |
| 1778017200 | 89.55 | 1.18 | 1.34 | 88.4 | 90.17 | 88.3 | 236248 |
| 1777930800 | 88.37 | 1.01 | 1.16 | 87.44 | 88.81 | 86.35 | 224092 |
| 1777671600 | 87.36 | -1.52 | -1.71 | 88.01 | 88.17 | 84.6 | 355410 |
| 1777585200 | 88.88 | 2.23 | 2.57 | 87 | 89.33 | 83.87 | 473809 |
| 1777498800 | 86.65 | 3.95 | 4.78 | 83.94 | 87.75 | 83.94 | 260539 |
| 1777412400 | 82.7 | -0.08 | -0.10 | 83.46 | 84.23 | 81.96 | 209564 |
| 1777326000 | 82.78 | 1.29 | 1.58 | 82 | 82.85 | 80.94 | 163532 |
| 1777066800 | 81.49 | -1.18 | -1.43 | 82.04 | 82.57 | 80.96 | 141500 |
| 1776980400 | 82.67 | 0.51 | 0.62 | 82.1 | 83.39 | 81.51 | 179385 |
| 1776894000 | 82.16 | 2.37 | 2.97 | 80.9 | 82.4 | 80.53 | 191332 |
| 1776807600 | 79.79 | 4.22 | 5.58 | 75.82 | 79.95 | 75.82 | 329969 |
| 1776721200 | 75.57 | 1.33 | 1.79 | 75.48 | 76.48 | 73.5 | 471896 |
| 1776462000 | 74.24 | -5.7 | -7.13 | 74.25 | 75.06 | 71.7 | 590301 |
| 1776375600 | 79.94 | 0.85 | 1.07 | 79.57 | 80.56 | 78.73 | 227766 |
| 1776289200 | 79.09 | 0.59 | 0.75 | 78.36 | 79.11 | 76.97 | 261167 |
| 1776202800 | 78.5 | -3.8 | -4.62 | 81.24 | 81.31 | 78 | 329404 |
| 1776116400 | 82.3 | -0.46 | -0.56 | 83.86 | 85.23 | 81.92 | 248264 |
| 1775857200 | 82.76 | 2.7 | 3.37 | 80.69 | 82.96 | 78.51 | 243052 |
| 1775770800 | 80.06 | -5.09 | -5.98 | 85.59 | 85.85 | 79.01 | 429286 |
| 1775684400 | 85.15 | -3.43 | -3.87 | 76.92 | 85.69 | 74.26 | 755068 |
| 1775598000 | 88.58 | 2.93 | 3.42 | 85.54 | 89.5 | 85.54 | 404273 |
| 1775511600 | 85.65 | 2.52 | 3.03 | 83.68 | 88 | 83.43 | 247743 |
| 1775166000 | 83.13 | 1.15 | 1.40 | 85.25 | 86.69 | 81.39 | 477274 |
| 1775079600 | 81.98 | -0.91 | -1.10 | 82.91 | 84.21 | 80.8 | 435600 |
| 1774993200 | 82.89 | -4.11 | -4.72 | 85.79 | 87 | 81.03 | 731230 |
| 1774906800 | 87 | -3.57 | -3.94 | 90.27 | 92.87 | 86.38 | 462503 |
| 1774647600 | 90.57 | 8.2 | 9.96 | 85.57 | 90.91 | 85.57 | 534608 |
| 1774561200 | 82.37 | 1.53 | 1.89 | 80.84 | 82.85 | 80.76 | 487680 |
| 1774474800 | 80.84 | 0 | 0.00 | 81 | 82.94 | 79.75 | 1594306 |
| 1774388400 | 80.84 | 6.84 | 9.24 | 74.13 | 80.86 | 74.13 | 401106 |
| 1774302000 | 74 | -2.69 | -3.51 | 75.23 | 75.23 | 72.4 | 546945 |
| 1774042800 | 76.69 | -0.82 | -1.06 | 76.88 | 78.22 | 75.39 | 803608 |
| 1773956400 | 77.51 | 4.89 | 6.73 | 73.7 | 79.81 | 73.5 | 719861 |
| 1773870000 | 72.62 | 2.5 | 3.57 | 72.64 | 74.43 | 71.89 | 345709 |
| 1773783600 | 70.12 | 1.24 | 1.80 | 69.69 | 70.78 | 69.32 | 333857 |
| 1773697200 | 68.88 | -2.15 | -3.03 | 71.39 | 72.44 | 68.66 | 316958 |
| 1773438000 | 71.03 | -8.03 | -10.16 | 78.8 | 78.8 | 71.01 | 443576 |
| 1773351600 | 79.06 | 6.46 | 8.90 | 73.48 | 80.44 | 73.48 | 799592 |
| 1773265200 | 72.6 | 4.11 | 6.00 | 68.1 | 72.63 | 68.1 | 421490 |
| 1773178800 | 68.49 | -3.45 | -4.80 | 71.04 | 71.27 | 67.11 | 521673 |
| 1773092400 | 71.94 | 4.41 | 6.53 | 69.14 | 74.71 | 69.13 | 802692 |
| 1772836800 | 67.53 | -10.47 | -13.42 | 72.29 | 78.5 | 66.41 | 810302 |
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。
