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 | -135.87 | -3.23438392687 | 4200.8 | 4200.8 | 4047.24 | 0 | 0 | IX |
| 4 | -327.56 | -7.45727366482 | 4392.49 | 4392.73 | 4047.24 | 0 | 0 | IX |
| 12 | -392.4 | -8.8034765207 | 4457.33 | 4945.48 | 4047.24 | 0 | 0 | IX |
| 26 | -87.24 | -2.10107004289 | 4152.17 | 4945.48 | 4039.89 | 0 | 0 | IX |
| 52 | 310.23 | 8.26244440301 | 3754.7 | 4945.48 | 3561.64 | 0 | 0 | IX |
| 156 | 524.78 | 14.8236656639 | 3540.15 | 4945.48 | 3010.39 | 0 | 0 | IX |
| 260 | -294.47 | -6.75482864614 | 4359.4 | 4945.48 | 2770.88 | 80554063 | 3742.97848697 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781126940 | 4064.93 | -43.79 | -1.07 | 4108.71 | 4108.71 | 4047.24 | 0 |
| 1781040600 | 4108.72 | 34.69 | 0.85 | 4074.56 | 4130.03 | 4072.96 | 0 |
| 1780954140 | 4074.03 | -20.01 | -0.49 | 4094.08 | 4101.76 | 4059.75 | 0 |
| 1780695000 | 4094.04 | -25.44 | -0.62 | 4119.46 | 4130.79 | 4086.57 | 0 |
| 1780522200 | 4119.4799 | -81.33 | -1.94 | 4200.8 | 4200.8 | 4089.39 | 0 |
| 1780435800 | 4200.81 | 50.73 | 1.22 | 4150.02 | 4214.7299 | 4150 | 0 |
| 1780349400 | 4150.08 | -45.48 | -1.08 | 4195.54 | 4208.7 | 4138.59 | 0 |
| 1780090200 | 4195.56 | -32.97 | -0.78 | 4228.64 | 4232.72 | 4164.22 | 0 |
| 1780003800 | 4228.53 | -20.18 | -0.47 | 4248.71 | 4292.55 | 4219.45 | 0 |
| 1779917400 | 4248.71 | -22.64 | -0.53 | 4271.6 | 4311.8 | 4239.21 | 0 |
| 1779830940 | 4271.35 | -40.11 | -0.93 | 4311.46 | 4311.46 | 4234.4 | 0 |
| 1779744600 | 4311.46 | 73.62 | 1.74 | 4237.84 | 4314.87 | 4237.84 | 0 |
| 1779485400 | 4237.84 | -51.17 | -1.19 | 4288.9799 | 4288.9799 | 4211.97 | 0 |
| 1779398940 | 4289.01 | -14.28 | -0.33 | 4303.29 | 4320.9399 | 4231.35 | 0 |
| 1779312600 | 4303.29 | 126.05 | 3.02 | 4177.37 | 4326.82 | 4177.21 | 0 |
| 1779226140 | 4177.24 | -76.11 | -1.79 | 4253.35 | 4253.36 | 4162.83 | 0 |
| 1779139800 | 4253.35 | -15.86 | -0.37 | 4269.21 | 4280.76 | 4230.28 | 0 |
| 1778880600 | 4269.21 | -55.16 | -1.28 | 4324.37 | 4324.37 | 4230.2 | 0 |
| 1778794140 | 4324.37 | 46.65 | 1.09 | 4278.4 | 4350.03 | 4278.4 | 0 |
| 1778707800 | 4277.72 | -114.87 | -2.62 | 4392.49 | 4392.7299 | 4264.99 | 0 |
| 1778621400 | 4392.59 | -38.32 | -0.86 | 4430.93 | 4451.11 | 4382.54 | 0 |
| 1778535000 | 4430.91 | -106.53 | -2.35 | 4537.4399 | 4537.4399 | 4420.45 | 0 |
| 1778275800 | 4537.4399 | 31.14 | 0.69 | 4506.42 | 4593.06 | 4506.42 | 0 |
| 1778189400 | 4506.3 | -101.05 | -2.19 | 4607.35 | 4610.24 | 4500.27 | 0 |
| 1778102940 | 4607.35 | 31.27 | 0.68 | 4576.15 | 4640 | 4576.15 | 0 |
| 1778016600 | 4576.08 | 36.37 | 0.80 | 4539.66 | 4595.33 | 4534.87 | 0 |
| 1777930200 | 4539.71 | -25.65 | -0.56 | 4565.36 | 4593.13 | 4523.17 | 0 |
| 1777584600 | 4565.36 | 73.15 | 1.63 | 4492.2299 | 4585.07 | 4492.2299 | 0 |
| 1777498140 | 4492.21 | -104.3 | -2.27 | 4596.4799 | 4596.52 | 4482.04 | 0 |
| 1777411800 | 4596.51 | -37.83 | -0.82 | 4634.27 | 4634.34 | 4551.35 | 0 |
| 1777325340 | 4634.34 | -49.51 | -1.06 | 4684.01 | 4698.3 | 4634.34 | 0 |
| 1777066200 | 4683.85 | -10.72 | -0.23 | 4694.58 | 4699.66 | 4668.29 | 0 |
| 1776979800 | 4694.57 | -51.18 | -1.08 | 4745.59 | 4753.31 | 4669.79 | 0 |
| 1776893400 | 4745.75 | -108.07 | -2.23 | 4853.74 | 4853.74 | 4738.06 | 0 |
| 1776720600 | 4853.82 | 10.32 | 0.21 | 4843.59 | 4873.61 | 4829.3 | 0 |
| 1776461400 | 4843.5 | -0.59 | -0.01 | 4844.09 | 4939 | 4832.16 | 0 |
| 1776375000 | 4844.09 | -68.87 | -1.40 | 4912.96 | 4926.24 | 4836.41 | 0 |
| 1776288600 | 4912.96 | -16.32 | -0.33 | 4929.24 | 4945.4799 | 4874.03 | 0 |
| 1776202140 | 4929.28 | 45.33 | 0.93 | 4884.04 | 4940.8 | 4884.04 | 0 |
| 1776115800 | 4883.95 | 1.3 | 0.03 | 4882.65 | 4891.31 | 4827.15 | 0 |
| 1775856600 | 4882.65 | 38.42 | 0.79 | 4844.29 | 4916.93 | 4844.2 | 0 |
| 1775770200 | 4844.2299 | 83.06 | 1.74 | 4761.17 | 4864.22 | 4761.17 | 0 |
| 1775683740 | 4761.17 | 131.23 | 2.83 | 4630.21 | 4827.09 | 4630.08 | 0 |
| 1775597340 | 4629.9399 | -0.77 | -0.02 | 4630.75 | 4631.88 | 4560.39 | 0 |
| 1775511000 | 4630.71 | -17.2 | -0.37 | 4647.92 | 4670.6 | 4620.3 | 0 |
| 1775165400 | 4647.91 | -23.26 | -0.50 | 4671.1 | 4685.43 | 4557.53 | 0 |
| 1775078940 | 4671.17 | 29.71 | 0.64 | 4641.5 | 4715.47 | 4641.37 | 0 |
| 1774992540 | 4641.46 | 156.33 | 3.49 | 4485.13 | 4651.2299 | 4485.13 | 0 |
| 1774906140 | 4485.13 | 18.47 | 0.41 | 4466.7 | 4528.02 | 4464.79 | 0 |
| 1774647000 | 4466.66 | -54.6 | -1.21 | 4521.17 | 4531.6 | 4452.1 | 0 |
| 1774560540 | 4521.26 | -89.75 | -1.95 | 4610.9399 | 4610.9399 | 4511.9399 | 0 |
| 1774474140 | 4611.01 | 82.58 | 1.82 | 4529.93 | 4643.88 | 4529.63 | 0 |
| 1774387740 | 4528.43 | -7.6 | -0.17 | 4536.03 | 4536.03 | 4447.11 | 0 |
| 1774301340 | 4536.03 | 181.65 | 4.17 | 4354.38 | 4556.55 | 4354.38 | 0 |
| 1774042200 | 4354.38 | -113.8 | -2.55 | 4468.12 | 4468.12 | 4332.52 | 0 |
| 1773955740 | 4468.18 | 32.42 | 0.73 | 4435.7 | 4495.53 | 4334.91 | 0 |
| 1773869400 | 4435.76 | -21.59 | -0.48 | 4457.33 | 4497.17 | 4421.57 | 0 |
| 1773782940 | 4457.35 | 11.86 | 0.27 | 4445.45 | 4522.38 | 4445.02 | 0 |
| 1773696540 | 4445.49 | 46.37 | 1.05 | 4399.12 | 4496.28 | 4399.12 | 0 |
| 1773437400 | 4399.12 | -32.97 | -0.74 | 4432.09 | 4508.38 | 4388.87 | 0 |
| 1773351000 | 4432.09 | -147.71 | -3.23 | 4579.77 | 4579.77 | 4423.01 | 0 |
| 1773264540 | 4579.8 | -21.51 | -0.47 | 4601.31 | 4640.83 | 4543.52 | 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。
