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 | 0.81 | 1.1421319797 | 70.92 | 71.76 | 70.51 | 32178 | 71.33197779 | FU |
| 4 | -1.71 | -2.32843137255 | 73.44 | 73.69 | 70.05 | 32888 | 71.67224232 | FU |
| 12 | -5.77 | -7.44516129032 | 77.5 | 77.82 | 70.05 | 35794 | 73.77030433 | FU |
| 26 | -2.16 | -2.92326431181 | 73.89 | 78.04 | 70.05 | 39831 | 74.89402881 | FU |
| 52 | -4.44 | -5.82906656164 | 76.17 | 78.04 | 68.69 | 35690 | 73.964826 | FU |
| 156 | -20.36 | -22.1088066022 | 92.09 | 98.3 | 67.81 | 36227 | 80.27182676 | FU |
| 260 | -25.27 | -26.0515463918 | 97 | 100.01 | 67.81 | 25982 | 82.11711347 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783459800 | 71.26 | 0.26 | 0.37 | 71.28 | 71.54 | 70.61 | 23477 |
| 1783373400 | 71 | -0.5 | -0.70 | 71.74 | 71.76 | 70.51 | 36548 |
| 1783114200 | 71.5 | -0.24 | -0.33 | 71.76 | 71.76 | 71.1 | 24432 |
| 1783027740 | 71.74 | 0.49 | 0.69 | 71 | 71.74 | 71 | 32620 |
| 1782941400 | 71.25 | 0.34 | 0.48 | 70.92 | 71.58 | 70.7 | 43815 |
| 1782855000 | 70.91 | 0.61 | 0.87 | 70.3 | 71.25 | 70.2 | 57888 |
| 1782768600 | 70.3 | -0.08 | -0.11 | 70.42 | 70.6 | 70.15 | 35084 |
| 1782509400 | 70.38 | -0.02 | -0.03 | 70.53 | 70.98 | 70.3 | 27034 |
| 1782423000 | 70.4 | -0.15 | -0.21 | 70.51 | 71.1 | 70.05 | 19975 |
| 1782336540 | 70.55 | -0.61 | -0.86 | 71.16 | 71.18 | 70.5 | 32825 |
| 1782250200 | 71.16 | -0.46 | -0.64 | 72.03 | 72.03 | 71.01 | 32258 |
| 1782163800 | 71.62 | 0.07 | 0.10 | 72 | 72 | 71.41 | 28934 |
| 1781904600 | 71.55 | -0.45 | -0.63 | 72.04 | 72.04 | 71.04 | 31629 |
| 1781818140 | 72 | -0.19 | -0.26 | 72.19 | 72.26 | 71.9 | 21859 |
| 1781731740 | 72.19 | -0.41 | -0.56 | 72.3 | 72.74 | 71.9 | 24137 |
| 1781645400 | 72.6 | -0.93 | -1.26 | 72.5 | 73.25 | 72 | 33294 |
| 1781559000 | 73.53 | -0.16 | -0.22 | 73 | 73.6 | 72 | 41828 |
| 1781299800 | 73.69 | 0.98 | 1.35 | 73 | 73.69 | 72.77 | 32144 |
| 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 |
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。
