| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.5 | -16.1868929915 | 114.29 | 114.29 | 92.01 | 1399 | 98.9888549 | FU |
| 4 | -9.19 | -8.75404839017 | 104.98 | 114.99 | 92.01 | 1380 | 101.00945758 | FU |
| 12 | -19.03 | -16.5737676363 | 114.82 | 127.51 | 92.01 | 2891 | 105.62061032 | FU |
| 26 | -5.21 | -5.15841584158 | 101 | 127.51 | 92 | 2146 | 104.59393706 | FU |
| 52 | -5.21 | -5.15841584158 | 101 | 139.97 | 90 | 1846 | 104.2992004 | FU |
| 156 | 0.79 | 0.831578947368 | 95 | 139.97 | 90 | 1513 | 104.04736788 | FU |
| 260 | 0.79 | 0.831578947368 | 95 | 139.97 | 90 | 1513 | 104.04736788 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782855000 | 95.79 | -4.21 | -4.21 | 101.82 | 101.82 | 95.74 | 12 |
| 1782768600 | 100 | 5.03 | 5.30 | 100 | 101.96 | 95.4 | 1245 |
| 1782509400 | 94.97 | -6.78 | -6.66 | 100 | 100 | 94.97 | 517 |
| 1782423000 | 101.75 | 9.74 | 10.59 | 104.38 | 104.38 | 93.03 | 3601 |
| 1782336540 | 92.01 | -6.09 | -6.21 | 100.01 | 102.95 | 92.01 | 1260 |
| 1782250200 | 98.1 | -16.72 | -14.56 | 114.29 | 114.29 | 98.1 | 372 |
| 1782163800 | 114.82 | 11.84 | 11.50 | 110 | 114.82 | 100.01 | 31 |
| 1781904600 | 102.98 | 4.03 | 4.07 | 102.99 | 102.99 | 100.02 | 10 |
| 1781818140 | 98.95 | 0.45 | 0.46 | 102.9 | 109.69 | 98.32 | 5756 |
| 1781731740 | 98.5 | -3.21 | -3.16 | 101.71 | 114.99 | 98.5 | 2101 |
| 1781645400 | 101.71 | 0.01 | 0.01 | 102.93 | 102.93 | 98.2 | 38 |
| 1781559000 | 101.7 | -5.26 | -4.92 | 100.23 | 104.9 | 100.23 | 257 |
| 1781299800 | 106.96 | -2.16 | -1.98 | 106.95 | 107 | 102 | 221 |
| 1781213400 | 109.12 | -0.87 | -0.79 | 100.05 | 109.65 | 100.05 | 449 |
| 1781126940 | 109.99 | 11.82 | 12.04 | 106.88 | 111.5 | 99.93 | 3308 |
| 1781040600 | 98.17 | -4.53 | -4.41 | 103.98 | 110 | 98.17 | 2611 |
| 1780954140 | 102.7 | 0.6 | 0.59 | 102.23 | 102.8 | 101.57 | 35 |
| 1780695000 | 102.1 | 3.69 | 3.75 | 103.95 | 103.95 | 99.07 | 33 |
| 1780522200 | 98.41 | -7.32 | -6.92 | 106.08 | 106.11 | 97.26 | 2373 |
| 1780435800 | 105.73 | 7.58 | 7.72 | 104.98 | 106.11 | 98.37 | 1998 |
| 1780349400 | 98.15 | -4.24 | -4.14 | 105.91 | 106.07 | 98.15 | 937 |
| 1780090200 | 102.39 | 2.55 | 2.55 | 103.46 | 106.1 | 99.88 | 3697 |
| 1780003800 | 99.84 | 2.44 | 2.51 | 97.4 | 105 | 97.4 | 3361 |
| 1779917400 | 97.4 | -1.55 | -1.57 | 102 | 102 | 97.4 | 940 |
| 1779830940 | 98.95 | 1.94 | 2.00 | 102.69 | 103.98 | 97.01 | 3044 |
| 1779744600 | 97.01 | -2.24 | -2.26 | 104.75 | 105 | 97.01 | 4547 |
| 1779485400 | 99.25 | 1.23 | 1.25 | 103.67 | 104.49 | 99.21 | 1756 |
| 1779398940 | 98.02 | 1.02 | 1.05 | 104.25 | 105.45 | 97.02 | 1962 |
| 1779312600 | 97 | -2.74 | -2.75 | 99 | 105.49 | 97 | 2561 |
| 1779226140 | 99.74 | 0.43 | 0.43 | 105.9 | 105.9 | 97.36 | 1821 |
| 1779139800 | 99.31 | 0.31 | 0.31 | 105.71 | 105.71 | 97.65 | 1841 |
| 1778880600 | 99 | 0 | 0.00 | 105.81 | 105.81 | 99 | 1731 |
| 1778794140 | 99 | -4 | -3.88 | 106.07 | 106.07 | 99 | 1174 |
| 1778707800 | 103 | 1.69 | 1.67 | 106.09 | 106.1 | 99 | 1971 |
| 1778621400 | 101.31 | -4.78 | -4.51 | 106.08 | 106.11 | 101.02 | 2194 |
| 1778535000 | 106.09 | 2.73 | 2.64 | 110 | 110 | 100 | 4572 |
| 1778275800 | 103.36 | 2.78 | 2.76 | 105.74 | 106.1 | 101.16 | 2560 |
| 1778189400 | 100.58 | -4.42 | -4.21 | 104.83 | 106.11 | 100.58 | 1945 |
| 1778102940 | 105 | 2.98 | 2.92 | 106.09 | 106.1 | 102.03 | 2865 |
| 1778016600 | 102.02 | 0 | 0.00 | 102.24 | 110.71 | 102.02 | 4497 |
| 1777930200 | 102.02 | 0.85 | 0.84 | 114 | 117 | 101.81 | 3765 |
| 1777584600 | 101.17 | -1.35 | -1.32 | 110.97 | 110.97 | 101.17 | 6530 |
| 1777498140 | 102.52 | -1.01 | -0.98 | 112.94 | 114.99 | 102.5 | 6393 |
| 1777411800 | 103.53 | 0.01 | 0.01 | 108 | 116 | 103.53 | 4088 |
| 1777325340 | 103.52 | -1.8 | -1.71 | 109 | 113 | 102.52 | 2785 |
| 1777066200 | 105.32 | -4.3 | -3.92 | 110.01 | 116 | 105.32 | 4026 |
| 1776979800 | 109.62 | -5.38 | -4.68 | 113.01 | 115.99 | 109.6 | 9142 |
| 1776893400 | 115 | 3.97 | 3.58 | 111.02 | 119.99 | 105.01 | 22223 |
| 1776720600 | 111.03 | -3.97 | -3.45 | 115 | 127.51 | 111.03 | 2966 |
| 1776461400 | 115 | 0.09 | 0.08 | 112 | 124.72 | 109.04 | 5240 |
| 1776375000 | 114.91 | 0.41 | 0.36 | 105 | 125.5 | 105 | 3011 |
| 1776288600 | 114.5 | -1.5 | -1.29 | 115.96 | 121.91 | 107 | 5329 |
| 1776202140 | 116 | 3.99 | 3.56 | 113.69 | 122.6 | 113.69 | 5586 |
| 1776115800 | 112.01 | 1.01 | 0.91 | 114.93 | 115 | 112.01 | 486 |
| 1775856600 | 111 | 5 | 4.72 | 107.82 | 114.01 | 100 | 1307 |
| 1775770140 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1775683740 | 106 | 5.96 | 5.96 | 106.99 | 108 | 106 | 412 |
| 1775597340 | 100.04 | -13.66 | -12.01 | 114.82 | 116 | 100.04 | 2417 |
| 1775511000 | 113.7 | -1.23 | -1.07 | 107 | 114.54 | 105 | 1455 |
| 1775165400 | 114.93 | 9.93 | 9.46 | 107 | 115 | 106 | 2586 |
| 1775078940 | 105 | 7 | 7.14 | 103 | 107.08 | 99 | 998 |
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
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。