Hot Features
プレミアム
BlackRock Institutional Trust Company N.A. (BEPP39)
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 | -0.1 | -0.144717800289 | 69.1 | 69.1 | 69 | 5050 | 69.02554455 | DR |
| 4 | -0.7 | -1.00430416069 | 69.7 | 69.7 | 68.8 | 4786 | 69.08616262 | DR |
| 12 | 0 | 0 | 69 | 71.05 | 68.1 | 3471 | 69.25520411 | DR |
| 26 | -0.7 | -1.00430416069 | 69.7 | 72.44 | 68.1 | 3813 | 69.83574411 | DR |
| 52 | -0.13 | -0.188051497179 | 69.13 | 72.44 | 68.1 | 3533 | 69.76780798 | DR |
| 156 | 17.8 | 34.765625 | 51.2 | 72.44 | 49.43 | 2559 | 66.42573719 | DR |
| 260 | 17.85 | 34.8973607038 | 51.15 | 72.44 | 49.43 | 2650 | 65.44791233 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783719000 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1783632600 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1783546200 | 69 | -0.03 | -0.04 | 69 | 69 | 69 | 1500 |
| 1783459800 | 69.03 | 0 | 0.00 | 69.03 | 69.03 | 69.03 | 0 |
| 1783373400 | 69.03 | 0.22 | 0.32 | 69.1 | 69.1 | 69.03 | 8600 |
| 1783114200 | 68.81 | 0 | 0.00 | 68.81 | 68.81 | 68.81 | 0 |
| 1783027800 | 68.81 | 0 | 0.00 | 68.81 | 68.81 | 68.81 | 0 |
| 1782941400 | 68.81 | 0 | 0.00 | 68.81 | 68.81 | 68.81 | 0 |
| 1782855000 | 68.81 | 0 | 0.00 | 68.81 | 68.81 | 68.81 | 0 |
| 1782768600 | 68.81 | 0.01 | 0.01 | 69.09 | 69.09 | 68.81 | 2 |
| 1782509400 | 68.8 | -0.15 | -0.22 | 68.8 | 68.8 | 68.8 | 7900 |
| 1782423000 | 68.95 | -0.49 | -0.71 | 68.95 | 68.95 | 68.95 | 8300 |
| 1782336600 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1782250200 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1782163800 | 69.44 | -0.26 | -0.37 | 69.44 | 69.44 | 69.44 | 1600 |
| 1781904600 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 0 |
| 1781818200 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 0 |
| 1781731800 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 0 |
| 1781645400 | 69.7 | -1.35 | -1.90 | 69.7 | 69.7 | 69.7 | 5600 |
| 1781559000 | 71.05 | 0 | 0.00 | 71.05 | 71.05 | 71.05 | 0 |
| 1781299800 | 71.05 | 0 | 0.00 | 71.05 | 71.05 | 71.05 | 0 |
| 1781213400 | 71.05 | 2.03 | 2.94 | 71.05 | 71.05 | 71.05 | 4300 |
| 1781126940 | 69.02 | 0 | 0.00 | 69.02 | 69.02 | 69.02 | 0 |
| 1781040540 | 69.02 | 0 | 0.00 | 69.02 | 69.02 | 69.02 | 0 |
| 1780954140 | 69.02 | -0.84 | -1.20 | 69.02 | 69.02 | 69.02 | 1900 |
| 1780695000 | 69.86 | 0 | 0.00 | 69.86 | 69.86 | 69.86 | 0 |
| 1780522200 | 69.86 | 0.21 | 0.30 | 69.86 | 69.86 | 69.86 | 1 |
| 1780435800 | 69.65 | 0 | 0.00 | 69.65 | 69.65 | 69.65 | 0 |
| 1780349400 | 69.65 | 0.14 | 0.20 | 69.65 | 69.65 | 69.65 | 1 |
| 1780090200 | 69.51 | 0 | 0.00 | 69.51 | 69.51 | 69.51 | 0 |
| 1780003800 | 69.51 | 0.07 | 0.10 | 69.51 | 69.51 | 69.51 | 8000 |
| 1779917400 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1779831000 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1779744600 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1779485400 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1779399000 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1779312600 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1779226200 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1779139800 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1778880600 | 69.44 | 1.32 | 1.94 | 69.44 | 69.44 | 69.44 | 3500 |
| 1778794200 | 68.12 | 0 | 0.00 | 68.12 | 68.12 | 68.12 | 0 |
| 1778707800 | 68.12 | 0 | 0.00 | 68.12 | 68.12 | 68.12 | 0 |
| 1778621400 | 68.12 | -0.69 | -1.00 | 68.1 | 68.12 | 68.1 | 6 |
| 1778535000 | 68.81 | 0.22 | 0.32 | 68.81 | 68.81 | 68.81 | 4100 |
| 1778275740 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1778189340 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1778102940 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1778016540 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1777930140 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1777584540 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1777498140 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1777411740 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1777325340 | 68.59 | -0.41 | -0.59 | 68.59 | 68.59 | 68.59 | 3700 |
| 1777066200 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1776979800 | 69 | -1.49 | -2.11 | 69 | 69 | 69 | 1 |
| 1776862800 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 0 |
| 1776690000 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 0 |
| 1776430800 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 0 |
| 1776344400 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 0 |
| 1776258000 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 0 |
| 1776171600 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 0 |
| 1776085200 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 0 |
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。
