Hot Features
プレミアム
FIC INFR BTGCI (BDIF11)
BOV
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 | -1.04 | -1.41016949153 | 73.75 | 74.27 | 72.05 | 37095 | 73.15231906 | FU |
| 4 | -2.01 | -2.69004282655 | 74.72 | 75.28 | 72 | 37538 | 73.68152477 | FU |
| 12 | -3.29 | -4.32894736842 | 76 | 78.04 | 72 | 37815 | 75.36201103 | FU |
| 26 | 1.71 | 2.40845070423 | 71 | 78.04 | 69.22 | 41207 | 74.85022302 | FU |
| 52 | -2.73 | -3.61876988335 | 75.44 | 78.04 | 68.69 | 35565 | 74.24379772 | FU |
| 156 | -18.72 | -20.4746800831 | 91.43 | 98.3 | 67.81 | 35700 | 80.56471175 | FU |
| 260 | -28.29 | -28.0099009901 | 101 | 104 | 67.81 | 25596 | 82.38153225 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781213400 | 72.71 | 0.15 | 0.21 | 72.99 | 72.99 | 72.48 | 25116 |
| 1781126940 | 72.56 | -0.69 | -0.94 | 73.44 | 73.44 | 72.05 | 52854 |
| 1781040600 | 73.25 | -0.18 | -0.25 | 73.38 | 73.38 | 73.06 | 25780 |
| 1780954140 | 73.43 | -0.26 | -0.35 | 73.88 | 73.95 | 73.25 | 33509 |
| 1780695000 | 73.69 | -0.31 | -0.42 | 73.75 | 74.27 | 73.63 | 36236 |
| 1780522200 | 74 | 0.08 | 0.11 | 73.93 | 75.11 | 72.9 | 36593 |
| 1780435800 | 73.92 | 0.32 | 0.43 | 73.74 | 74.03 | 73.43 | 35518 |
| 1780349400 | 73.6 | 0.05 | 0.07 | 73.5 | 73.75 | 73.17 | 33548 |
| 1780090200 | 73.55 | 0.58 | 0.79 | 72.97 | 73.61 | 72.97 | 15347 |
| 1780003800 | 72.97 | -0.5 | -0.68 | 73.39 | 73.39 | 72.8 | 74359 |
| 1779917400 | 73.47 | -0.53 | -0.72 | 73.89 | 73.96 | 72 | 31125 |
| 1779830940 | 74 | 0.03 | 0.04 | 73.3 | 74.02 | 73.1 | 48109 |
| 1779744600 | 73.97 | -0.06 | -0.08 | 74.03 | 74.46 | 73.23 | 34677 |
| 1779485400 | 74.03 | 0.4 | 0.54 | 73.36 | 74.13 | 73.36 | 17625 |
| 1779398940 | 73.63 | 0.13 | 0.18 | 73.5 | 73.74 | 73.35 | 28486 |
| 1779312600 | 73.5 | 0.14 | 0.19 | 73.44 | 73.89 | 73.18 | 35692 |
| 1779226140 | 73.36 | -0.17 | -0.23 | 73.54 | 73.64 | 73.15 | 27399 |
| 1779139800 | 73.53 | -1.47 | -1.96 | 73.88 | 74.19 | 73.15 | 51643 |
| 1778880600 | 75 | 0.27 | 0.36 | 74.39 | 75.28 | 74.31 | 60881 |
| 1778794140 | 74.73 | 0.48 | 0.65 | 74.72 | 74.93 | 74.21 | 33848 |
| 1778707800 | 74.25 | -0.3 | -0.40 | 74.55 | 74.73 | 74.03 | 36445 |
| 1778621400 | 74.55 | -0.7 | -0.93 | 75.19 | 75.41 | 74.2 | 45894 |
| 1778535000 | 75.25 | 0.16 | 0.21 | 74.98 | 75.78 | 74.58 | 44484 |
| 1778275800 | 75.09 | 1.07 | 1.45 | 74.02 | 75.14 | 74.02 | 37695 |
| 1778189400 | 74.02 | -0.53 | -0.71 | 74.6 | 74.6 | 74 | 34198 |
| 1778102940 | 74.55 | -0.05 | -0.07 | 74.62 | 75.22 | 74.46 | 46105 |
| 1778016600 | 74.6 | -0.36 | -0.48 | 74.99 | 75.28 | 73.97 | 47534 |
| 1777930200 | 74.96 | -0.2 | -0.27 | 75.12 | 75.67 | 74.5 | 51312 |
| 1777584600 | 75.16 | -0.54 | -0.71 | 75.7 | 75.97 | 74.9 | 42936 |
| 1777498140 | 75.7 | -0.25 | -0.33 | 75.75 | 76.12 | 75.6 | 20024 |
| 1777411800 | 75.95 | -0.81 | -1.06 | 77.35 | 77.35 | 75.75 | 30866 |
| 1777325340 | 76.76 | -0.5 | -0.65 | 77.28 | 77.44 | 76.63 | 27586 |
| 1777066200 | 77.26 | 1.16 | 1.52 | 76.42 | 77.4 | 76.19 | 41256 |
| 1776979800 | 76.1 | -0.57 | -0.74 | 76.76 | 77.45 | 76 | 46509 |
| 1776893400 | 76.67 | -0.23 | -0.30 | 76.95 | 77.07 | 76.6 | 29582 |
| 1776720600 | 76.9 | -0.21 | -0.27 | 77.11 | 77.28 | 76.55 | 32491 |
| 1776461400 | 77.11 | -0.17 | -0.22 | 77.36 | 77.36 | 76.52 | 53043 |
| 1776375000 | 77.28 | -0.37 | -0.48 | 77.39 | 77.44 | 77.13 | 26105 |
| 1776288600 | 77.65 | 0.15 | 0.19 | 77.5 | 77.82 | 77.46 | 28077 |
| 1776202140 | 77.5 | 0.2 | 0.26 | 77.29 | 77.68 | 77.29 | 23994 |
| 1776115800 | 77.3 | -0.24 | -0.31 | 77.37 | 77.77 | 77.1 | 49415 |
| 1775856600 | 77.54 | 0.1 | 0.13 | 77.11 | 77.59 | 77.11 | 25946 |
| 1775770200 | 77.44 | 0.13 | 0.17 | 77.33 | 77.8 | 77.03 | 31686 |
| 1775683740 | 77.31 | 0.41 | 0.53 | 77.1 | 77.63 | 77.04 | 23725 |
| 1775597340 | 76.9 | -0.49 | -0.63 | 77.35 | 77.38 | 76.76 | 26031 |
| 1775511000 | 77.39 | 0.17 | 0.22 | 77.3 | 77.71 | 77.13 | 20817 |
| 1775165400 | 77.22 | -0.08 | -0.10 | 77.3 | 77.88 | 77 | 48961 |
| 1775078940 | 77.3 | 0.34 | 0.44 | 76.95 | 77.5 | 76.6 | 26837 |
| 1774992540 | 76.96 | 1.24 | 1.64 | 75.73 | 77.08 | 75.56 | 88569 |
| 1774906140 | 75.72 | -0.79 | -1.03 | 76.51 | 76.97 | 75.55 | 24737 |
| 1774647000 | 76.51 | 0.01 | 0.01 | 76.9 | 77.12 | 75.91 | 72194 |
| 1774560540 | 76.5 | -1.06 | -1.37 | 77.88 | 77.92 | 76.01 | 38533 |
| 1774474140 | 77.56 | 1.83 | 2.42 | 75.75 | 78.04 | 75.75 | 55963 |
| 1774387740 | 75.73 | 0.43 | 0.57 | 74.71 | 76.12 | 74.71 | 24976 |
| 1774301340 | 75.3 | -0.61 | -0.80 | 75.5 | 76.17 | 74.72 | 38703 |
| 1774042200 | 75.91 | 0.39 | 0.52 | 75.52 | 76.13 | 75.52 | 28750 |
| 1773955740 | 75.52 | -0.47 | -0.62 | 76 | 76.03 | 75.51 | 32435 |
| 1773869400 | 75.99 | -0.24 | -0.31 | 76.22 | 76.32 | 75.41 | 43983 |
| 1773782940 | 76.23 | 0.23 | 0.30 | 76.02 | 76.36 | 75.95 | 29767 |
| 1773696540 | 76 | -0.26 | -0.34 | 75.77 | 76.14 | 75.23 | 47360 |
| 1773437400 | 76.26 | -0.14 | -0.18 | 76.4 | 76.48 | 76.16 | 49083 |
| 1773351000 | 76.4 | -0.1 | -0.13 | 76.75 | 76.8 | 75.8 | 44290 |
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。
