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 | -1.17 | -1.12359550562 | 104.13 | 107.35 | 101.86 | 708493 | 104.07102415 | CS |
| 4 | -21.45 | -17.2413793103 | 124.41 | 124.78 | 99.67 | 600506 | 105.64622178 | CS |
| 12 | -18.42 | -15.1754819575 | 121.38 | 126.77 | 99.67 | 438213 | 114.83399512 | CS |
| 26 | -29.86 | -22.4815539828 | 132.82 | 141.02 | 99.67 | 423188 | 122.41019101 | CS |
| 52 | -41.07 | -28.5148927307 | 144.03 | 160.05 | 99.67 | 368840 | 133.63129171 | CS |
| 156 | 21.8 | 26.8605224248 | 81.16 | 160.05 | 80.74 | 317514 | 117.35714695 | CS |
| 260 | 49.1 | 91.1622725585 | 53.86 | 160.05 | 53.16 | 285390 | 100.52166258 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774647600 | 118.48 | -1.9 | -1.58 | 119.49 | 119.63 | 118 | 240909 |
| 1774561200 | 120.38 | -2.03 | -1.66 | 121.99 | 124 | 120.3 | 229778 |
| 1774474800 | 122.41 | 1.62 | 1.34 | 122.18 | 122.89 | 119.45 | 327429 |
| 1774388400 | 120.79 | -1.35 | -1.11 | 120.66 | 121.8 | 118.94 | 219741 |
| 1774302000 | 122.14 | 3.46 | 2.92 | 119.75 | 123.37 | 119.75 | 257416 |
| 1774042800 | 118.68 | -3.27 | -2.68 | 120.99 | 121.37 | 118.1 | 537423 |
| 1773956400 | 121.95 | -0.32 | -0.26 | 121.61 | 123 | 120.05 | 303977 |
| 1773870000 | 122.27 | -0.9 | -0.73 | 122.76 | 123.49 | 121.45 | 154735 |
| 1773783600 | 123.17 | 0.85 | 0.69 | 123 | 124.43 | 122.52 | 175017 |
| 1773697200 | 122.32 | 1.18 | 0.97 | 122.04 | 122.72 | 120.95 | 155387 |
| 1773438000 | 121.14 | 0.08 | 0.07 | 121.38 | 122.67 | 120.52 | 186482 |
| 1773351600 | 121.06 | -3.14 | -2.53 | 123.97 | 124.51 | 120.55 | 331411 |
| 1773265200 | 124.2 | 1.41 | 1.15 | 121.57 | 124.29 | 121.57 | 280029 |
| 1773178800 | 122.79 | -1.15 | -0.93 | 125.81 | 125.81 | 122.63 | 337771 |
| 1773092400 | 123.94 | 0.96 | 0.78 | 120.98 | 124.51 | 119.18 | 328092 |
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。
