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 | 2.96 | 3.10695916868 | 95.27 | 100.31 | 94.84 | 511016 | 96.95807078 | CS |
| 4 | -5.9 | -5.66599443004 | 104.13 | 107.35 | 94.84 | 550082 | 100.89567431 | CS |
| 12 | -22.74 | -18.7980491031 | 120.97 | 126.77 | 94.84 | 489487 | 109.89297958 | CS |
| 26 | -33.36 | -25.3514704765 | 131.59 | 141.02 | 94.84 | 434886 | 118.43174457 | CS |
| 52 | -48.68 | -33.1359335648 | 146.91 | 160.05 | 94.84 | 383936 | 130.51501687 | CS |
| 156 | 15.23 | 18.3493975904 | 83 | 160.05 | 82.45 | 322107 | 117.37083729 | CS |
| 260 | 42.82 | 77.2784695903 | 55.41 | 160.05 | 53.16 | 288442 | 100.9708261 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782510000 | 98.23 | 1.91 | 1.98 | 96.63 | 98.88 | 96.5 | 515330 |
| 1782423600 | 96.32 | -2.36 | -2.39 | 98.03 | 98.93 | 96.22 | 551653 |
| 1782337200 | 98.68 | 1.87 | 1.93 | 96.44 | 100.31 | 96.44 | 376250 |
| 1782250800 | 96.81 | -0.31 | -0.32 | 96.67 | 97.71 | 96.63 | 615144 |
| 1782164400 | 97.12 | 1.09 | 1.14 | 95.34 | 97.64 | 95.07 | 673799 |
| 1781905200 | 96.03 | 0.31 | 0.32 | 95.27 | 96.81 | 94.84 | 338234 |
| 1781818800 | 95.72 | -2.79 | -2.83 | 98 | 98.07 | 95 | 450227 |
| 1781732400 | 98.51 | -1.78 | -1.77 | 99.76 | 100.77 | 98.07 | 362056 |
| 1781646000 | 100.29 | 0.67 | 0.67 | 99.61 | 101.17 | 99.17 | 689359 |
| 1781559600 | 99.62 | -1.47 | -1.45 | 102.06 | 102.39 | 99.44 | 226946 |
| 1781300400 | 101.09 | 0.7 | 0.70 | 100.46 | 102.06 | 99.17 | 540022 |
| 1781214000 | 100.39 | 0.8 | 0.80 | 99.56 | 100.84 | 99.25 | 446593 |
| 1781127600 | 99.59 | -3.45 | -3.35 | 102.38 | 102.68 | 99.51 | 422597 |
| 1781041200 | 103.04 | 0.45 | 0.44 | 102.52 | 105.44 | 101.28 | 443442 |
| 1780954800 | 102.59 | -0.37 | -0.36 | 102.86 | 103.79 | 102.16 | 799147 |
| 1780695600 | 102.96 | -1.58 | -1.51 | 104.44 | 104.89 | 102.78 | 523711 |
| 1780609200 | 104.54 | 2.43 | 2.38 | 102.35 | 105.91 | 102.35 | 895809 |
| 1780522800 | 102.11 | -1.34 | -1.30 | 103 | 103.86 | 101.86 | 609679 |
| 1780436400 | 103.45 | -2.17 | -2.05 | 104.82 | 106.29 | 103.26 | 462606 |
| 1780350000 | 105.62 | 1.45 | 1.39 | 103.86 | 107.35 | 102.57 | 625481 |
| 1780090800 | 104.17 | -0.01 | -0.01 | 104.13 | 105.6 | 103.3 | 948888 |
| 1780004400 | 104.18 | -0.34 | -0.33 | 103.44 | 106.32 | 103.27 | 511261 |
| 1779918000 | 104.52 | -1.56 | -1.47 | 106.11 | 107.41 | 104.5 | 565946 |
| 1779831600 | 106.08 | -0.85 | -0.79 | 106.01 | 107.43 | 105.5 | 667967 |
| 1779745200 | 106.93 | 1.18 | 1.12 | 106.1 | 107.59 | 106.1 | 169162 |
| 1779486000 | 105.75 | 0.88 | 0.84 | 104.94 | 106.44 | 104.94 | 595973 |
| 1779399600 | 104.87 | 2.04 | 1.98 | 102.51 | 105.43 | 101.5 | 649313 |
| 1779313200 | 102.83 | -2.89 | -2.73 | 105.43 | 105.68 | 102.5 | 712299 |
| 1779226800 | 105.72 | -0.67 | -0.63 | 106.03 | 108.29 | 104.94 | 702509 |
| 1778881200 | 106.39 | 6.48 | 6.49 | 101.85 | 106.53 | 100.99 | 713835 |
| 1778794800 | 99.91 | -7.01 | -6.56 | 110.1 | 110.1 | 99.67 | 818724 |
| 1778708400 | 106.92 | -7.33 | -6.42 | 113.58 | 113.58 | 106.12 | 623880 |
| 1778622000 | 114.25 | -3.13 | -2.67 | 117.07 | 117.36 | 113.18 | 580736 |
| 1778535600 | 117.38 | -2.2 | -1.84 | 119.39 | 119.39 | 117.1 | 231926 |
| 1778276400 | 119.58 | -4.75 | -3.82 | 124.41 | 124.78 | 119.35 | 323628 |
| 1778190000 | 124.33 | -1.16 | -0.92 | 125.3 | 126.77 | 123.96 | 408433 |
| 1778103600 | 125.49 | -0.17 | -0.14 | 126.12 | 126.57 | 124.43 | 522434 |
| 1778017200 | 125.66 | 1.67 | 1.35 | 124.06 | 125.72 | 123.01 | 530564 |
| 1777930800 | 123.99 | -0.3 | -0.24 | 124.25 | 125.3 | 123.51 | 552593 |
| 1777671600 | 124.29 | 0.23 | 0.19 | 124.43 | 125.4 | 123.71 | 296245 |
| 1777585200 | 124.06 | 1.55 | 1.27 | 122.45 | 124.06 | 121.47 | 371627 |
| 1777498800 | 122.51 | -0.54 | -0.44 | 123.18 | 123.33 | 120.75 | 298143 |
| 1777412400 | 123.05 | -0.97 | -0.78 | 124.3 | 124.56 | 122.41 | 263142 |
| 1777326000 | 124.02 | 1.87 | 1.53 | 121.61 | 124.06 | 121.32 | 508979 |
| 1777066800 | 122.15 | -0.07 | -0.06 | 122.34 | 122.5 | 121.3 | 157774 |
| 1776980400 | 122.22 | -0.92 | -0.75 | 122.42 | 123.42 | 121.06 | 197983 |
| 1776894000 | 123.14 | -0.37 | -0.30 | 123.92 | 124.52 | 122.2 | 434526 |
| 1776807600 | 123.51 | -2.27 | -1.80 | 125.86 | 125.9 | 122.87 | 383535 |
| 1776721200 | 125.78 | 0.73 | 0.58 | 124.08 | 126.47 | 124.08 | 336128 |
| 1776462000 | 125.05 | 2.63 | 2.15 | 123.18 | 125.5 | 123.07 | 385957 |
| 1776375600 | 122.42 | -2.65 | -2.12 | 125.39 | 126.05 | 122.4 | 408272 |
| 1776289200 | 125.07 | 1.45 | 1.17 | 123.51 | 126.09 | 123.45 | 414703 |
| 1776202800 | 123.62 | 1.99 | 1.64 | 122.32 | 123.63 | 121.61 | 311665 |
| 1776116400 | 121.63 | 1.98 | 1.65 | 119.52 | 121.8 | 119.03 | 342940 |
| 1775857200 | 119.65 | -1.74 | -1.43 | 122.04 | 122.04 | 118.6 | 234500 |
| 1775770800 | 121.39 | -0.14 | -0.12 | 120.77 | 122.14 | 119.56 | 398700 |
| 1775684400 | 121.53 | 1.79 | 1.49 | 124 | 124.98 | 119.79 | 635808 |
| 1775598000 | 119.74 | -2.9 | -2.36 | 121.49 | 122.26 | 119 | 764986 |
| 1775511600 | 122.64 | 1.73 | 1.43 | 120.97 | 122.66 | 120.66 | 361815 |
| 1775166000 | 120.91 | -0.41 | -0.34 | 120.22 | 122.71 | 119.12 | 232937 |
| 1775079600 | 121.32 | 1.06 | 0.88 | 120.52 | 122.56 | 120.5 | 397754 |
| 1774993200 | 120.26 | 2.41 | 2.04 | 118.53 | 120.51 | 117.97 | 351474 |
| 1774906800 | 117.85 | -0.63 | -0.53 | 119.79 | 119.79 | 117.18 | 714814 |
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。
