Hot Features
プレミアム
Leste Credit (LSAG11)
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 | 2.75 | 3.66715562075 | 74.99 | 77.91 | 74 | 1242 | 75.82449831 | FU |
| 4 | 3.54 | 4.77088948787 | 74.2 | 79.2 | 73.02 | 1574 | 75.32721806 | FU |
| 12 | -6.01 | -7.17611940299 | 83.75 | 84.76 | 72.38 | 1425 | 76.98419061 | FU |
| 26 | -7.36 | -8.64864864865 | 85.1 | 90.33 | 72.38 | 1448 | 82.04786241 | FU |
| 52 | 1.04 | 1.35593220339 | 76.7 | 90.33 | 69 | 1141 | 79.96197954 | FU |
| 156 | -28.05 | -26.5147934587 | 105.79 | 116.74 | 62.42 | 1278 | 84.2461998 | FU |
| 260 | -27.26 | -25.9619047619 | 105 | 129 | 62.42 | 1410 | 91.21069136 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781731740 | 75.8 | 0.2 | 0.26 | 75.62 | 76.07 | 75.61 | 366 |
| 1781645400 | 75.6 | 0.13 | 0.17 | 75.47 | 76.49 | 75.47 | 2153 |
| 1781559000 | 75.47 | -0.53 | -0.70 | 76.76 | 77.19 | 75.12 | 293 |
| 1781299800 | 76 | 0 | 0.00 | 76 | 77 | 74.55 | 458 |
| 1781213400 | 76 | 2.19 | 2.97 | 74.99 | 76.97 | 74 | 2939 |
| 1781126940 | 73.81 | -0.12 | -0.16 | 73.91 | 73.93 | 73.81 | 1195 |
| 1781040600 | 73.93 | -2.77 | -3.61 | 78.28 | 78.28 | 73.93 | 2917 |
| 1780954140 | 76.7 | 1 | 1.32 | 75.5 | 77.22 | 75.5 | 890 |
| 1780695000 | 75.7 | 0.55 | 0.73 | 75.15 | 79.2 | 75.15 | 2113 |
| 1780522200 | 75.15 | -0.85 | -1.12 | 76 | 76 | 75.15 | 1894 |
| 1780435800 | 76 | 0.99 | 1.32 | 75.01 | 77.97 | 75.01 | 2820 |
| 1780349400 | 75.01 | -0.74 | -0.98 | 75.01 | 75.75 | 75.01 | 1492 |
| 1780090200 | 75.75 | 0.91 | 1.22 | 74.99 | 75.78 | 74.55 | 5190 |
| 1780003800 | 74.84 | -0.16 | -0.21 | 75 | 75 | 73.02 | 2359 |
| 1779917400 | 75 | 0.1 | 0.13 | 75 | 75 | 74.69 | 1218 |
| 1779830940 | 74.9 | 0.03 | 0.04 | 74.87 | 75.31 | 74.79 | 306 |
| 1779744600 | 74.87 | -0.44 | -0.58 | 75 | 75.29 | 74.56 | 210 |
| 1779485400 | 75.31 | 1.5 | 2.03 | 74.97 | 75.31 | 74.3 | 622 |
| 1779398940 | 73.81 | -0.19 | -0.26 | 74.2 | 75.21 | 73.81 | 465 |
| 1779312600 | 74 | 0 | 0.00 | 74.01 | 75.87 | 74 | 1465 |
| 1779226140 | 74 | 0.1 | 0.14 | 73.9 | 75.87 | 73.06 | 961 |
| 1779139800 | 73.9 | -0.56 | -0.75 | 75.03 | 75.35 | 73.9 | 1919 |
| 1778880600 | 74.46 | -0.14 | -0.19 | 74.6 | 75.2 | 74.45 | 1344 |
| 1778794140 | 74.6 | -0.4 | -0.53 | 74.9 | 75.72 | 74.58 | 1597 |
| 1778707800 | 75 | -1.7 | -2.22 | 76.7 | 76.7 | 75 | 1073 |
| 1778621400 | 76.7 | 1.1 | 1.46 | 75.6 | 76.7 | 75.03 | 1206 |
| 1778535000 | 75.6 | -0.37 | -0.49 | 75.9 | 75.9 | 75.02 | 584 |
| 1778275800 | 75.97 | 0.07 | 0.09 | 76.49 | 76.49 | 75.47 | 1061 |
| 1778189400 | 75.9 | -1.09 | -1.42 | 75.9 | 76.93 | 74.8 | 588 |
| 1778102940 | 76.99 | -0.38 | -0.49 | 77.37 | 79.97 | 72.38 | 7637 |
| 1778016600 | 77.37 | 0.37 | 0.48 | 77.77 | 78.99 | 76 | 2942 |
| 1777930200 | 77 | -3.59 | -4.45 | 79.99 | 79.99 | 75.46 | 1510 |
| 1777584600 | 80.59 | -0.31 | -0.38 | 81.38 | 81.38 | 79.94 | 1219 |
| 1777498140 | 80.9 | 0.01 | 0.01 | 80.9 | 80.9 | 80.8 | 806 |
| 1777411800 | 80.89 | -0.56 | -0.69 | 81.46 | 81.91 | 80.89 | 341 |
| 1777325340 | 81.45 | -0.01 | -0.01 | 81.46 | 81.47 | 81.06 | 629 |
| 1777066200 | 81.46 | -0.03 | -0.04 | 81.7 | 81.7 | 81.26 | 459 |
| 1776979800 | 81.49 | 0.65 | 0.80 | 81.55 | 81.55 | 81 | 490 |
| 1776893400 | 80.84 | 0.45 | 0.56 | 80.1 | 81.54 | 80.1 | 492 |
| 1776720600 | 80.39 | 0.4 | 0.50 | 80.79 | 80.79 | 80.39 | 224 |
| 1776461400 | 79.99 | 0.48 | 0.60 | 79.6 | 80.04 | 79.51 | 368 |
| 1776375000 | 79.51 | -0.29 | -0.36 | 80.22 | 80.22 | 79.51 | 838 |
| 1776288600 | 79.8 | -0.68 | -0.84 | 81.29 | 81.29 | 79.8 | 777 |
| 1776202140 | 80.48 | 0.98 | 1.23 | 81.54 | 81.54 | 80.01 | 70 |
| 1776115800 | 79.5 | 0 | 0.00 | 79.5 | 80.88 | 79.5 | 680 |
| 1775856600 | 79.5 | -0.35 | -0.44 | 79.85 | 79.89 | 78.25 | 1274 |
| 1775770200 | 79.85 | 0.85 | 1.08 | 79 | 80.59 | 77.99 | 3138 |
| 1775683740 | 79 | 2.29 | 2.99 | 77.92 | 80.84 | 77 | 596 |
| 1775597340 | 76.71 | -0.81 | -1.04 | 77.52 | 79.11 | 76.7 | 2164 |
| 1775511000 | 77.52 | -0.58 | -0.74 | 77.5 | 80 | 76.9 | 2050 |
| 1775165400 | 78.1 | -0.9 | -1.14 | 79.79 | 79.79 | 77.45 | 584 |
| 1775078940 | 79 | -3 | -3.66 | 80.87 | 81.21 | 78.03 | 4201 |
| 1774992540 | 82 | -1.25 | -1.50 | 82.98 | 82.98 | 81.5 | 3146 |
| 1774906140 | 83.25 | 0.55 | 0.67 | 83.98 | 83.99 | 83.2 | 510 |
| 1774647000 | 82.7 | -0.82 | -0.98 | 83.54 | 83.54 | 82.7 | 814 |
| 1774560540 | 83.52 | -0.22 | -0.26 | 83.75 | 84.76 | 83.52 | 162 |
| 1774474140 | 83.74 | 0.05 | 0.06 | 84 | 84.98 | 83.31 | 604 |
| 1774387740 | 83.69 | -0.83 | -0.98 | 84.52 | 84.59 | 83.67 | 293 |
| 1774301340 | 84.52 | -0.47 | -0.55 | 84.97 | 84.97 | 83.9 | 1240 |
| 1774042200 | 84.99 | 0.59 | 0.70 | 84.7 | 84.99 | 84.31 | 563 |
| 1773955740 | 84.4 | 0.4 | 0.48 | 84 | 84.73 | 84 | 16 |
| 1773869400 | 84 | 0 | 0.00 | 83.99 | 84.86 | 83.48 | 2761 |
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。
