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 | -6.04 | -15.1682571572 | 39.82 | 44.5 | 31.52 | 6245514 | 37.65076312 | SP |
| 4 | -1.425 | -4.04772049425 | 35.205 | 44.5 | 19.85 | 8022461 | 32.96608363 | SP |
| 12 | 28.845 | 584.498480243 | 4.935 | 44.5 | 4.57 | 7352173 | 21.51989419 | SP |
| 26 | 25.32 | 299.290780142 | 8.46 | 44.5 | 3.835 | 14754360 | 10.7912942 | SP |
| 52 | 19.68 | 139.574468085 | 14.1 | 44.5 | 3.835 | 13788634 | 11.17137607 | SP |
| 156 | 19.68 | 139.574468085 | 14.1 | 44.5 | 3.835 | 13788634 | 11.17137607 | SP |
| 260 | 19.68 | 139.574468085 | 14.1 | 44.5 | 3.835 | 13788634 | 11.17137607 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780525800 | 38.3 | -1.44 | -3.62 | 42.275 | 44.5 | 37.55 | 6603686 |
| 1780439400 | 39.74 | 1.55 | 4.06 | 37.4 | 43.0948 | 37.05 | 4826804 |
| 1780353000 | 38.19 | 1.99 | 5.50 | 34.66 | 39.5015 | 32.5352 | 5608633 |
| 1780093800 | 36.2 | -0.56 | -1.52 | 37.61 | 37.61 | 33.06 | 8495586 |
| 1780007400 | 36.76 | -4.92 | -11.80 | 39.82 | 40.2132 | 36.37 | 5692863 |
| 1779921000 | 41.68 | 8.9 | 27.15 | 35.06 | 41.95 | 32.86 | 16489525 |
| 1779834600 | 32.78 | 3.01 | 10.11 | 32.71 | 34.54 | 31.65 | 5710603 |
| 1779489000 | 29.77 | -1.34 | -4.31 | 30.99 | 31.865 | 28.4 | 4378149 |
| 1779402600 | 31.11 | 5.23 | 20.21 | 27.24 | 31.17 | 26.48 | 6525116 |
| 1779316200 | 25.88 | 4.35 | 20.20 | 22.81 | 26.31 | 22.23 | 6931752 |
| 1779229800 | 21.53 | -2.68 | -11.07 | 22.42 | 23 | 19.85 | 5927576 |
| 1779143400 | 24.21 | -2.52 | -9.43 | 26.76 | 26.84 | 22.2 | 6713665 |
| 1778884200 | 26.73 | -6.17 | -18.75 | 31.035 | 31.035 | 26.7025 | 6227488 |
| 1778797800 | 32.9 | 3.41 | 11.56 | 28.58 | 34.8 | 28.225 | 8335889 |
| 1778711400 | 29.49 | -1.51 | -4.87 | 32.04 | 32.17 | 27.92 | 5941944 |
| 1778625000 | 31 | 1.43 | 4.84 | 29.79 | 31.74 | 27.21 | 7743763 |
| 1778538600 | 29.57 | -7.37 | -19.95 | 29.32 | 37.5 | 26.28 | 15685895 |
| 1778279400 | 36.94 | 4.92 | 15.37 | 39.885 | 41.82 | 33.229999 | 13145977 |
| 1778193000 | 32.02 | -5.08 | -13.69 | 35.205 | 38.878 | 30.3201 | 11441849 |
| 1778106600 | 37.1 | 6.83 | 22.56 | 31.95 | 37.67 | 31.85 | 7162788 |
| 1778020200 | 30.27 | 5.28 | 21.13 | 25.5 | 31.67 | 24.54 | 7618396 |
| 1777933800 | 24.99 | 3.55 | 16.56 | 21.93 | 26.66 | 21.9 | 6170435 |
| 1777674600 | 21.44 | 0.16 | 0.75 | 21.89 | 23.0699 | 21.0101 | 3990837 |
| 1777588200 | 21.28 | 2.21 | 11.59 | 20.1 | 21.37 | 18.76 | 3604881 |
| 1777501800 | 19.07 | -1.44 | -7.02 | 20.71 | 20.71 | 18.42 | 4532973 |
| 1777415400 | 20.51 | -4.05 | -16.49 | 21.98 | 22.84 | 19.6 | 5914141 |
| 1777329000 | 24.56 | -2.37 | -8.80 | 26.51 | 26.6 | 23.78 | 3431436 |
| 1777069800 | 26.93 | -1.55 | -5.44 | 29.88 | 30.75 | 26.38 | 5016277 |
| 1776983400 | 28.48 | 3.69 | 14.89 | 24.83 | 29.89 | 24.3326 | 8723778 |
| 1776897000 | 24.79 | 3.05 | 14.03 | 23.36 | 25.215 | 23.32 | 3205075 |
| 1776810600 | 21.74 | -3.68 | -14.48 | 25.48 | 25.48 | 21.52 | 4992333 |
| 1776724200 | 25.42 | 0.58 | 2.33 | 24.9 | 26.7 | 24.12 | 4309169 |
| 1776465000 | 24.84 | 0.37 | 1.51 | 25.77 | 26 | 23.892 | 5094669 |
| 1776378600 | 24.47 | -1.24 | -4.82 | 26.6 | 26.67 | 21.74 | 6109540 |
| 1776292200 | 25.71 | 1.53 | 6.33 | 24.2 | 25.73 | 23.07 | 4680825 |
| 1776205800 | 24.18 | 4.02 | 19.94 | 22.26 | 24.49 | 21.53 | 6595170 |
| 1776119400 | 20.16 | 3.21 | 18.94 | 16.2 | 20.5713 | 16.11 | 6682513 |
| 1775860200 | 16.95 | 1.78 | 11.73 | 15.65 | 18.12 | 15.65 | 6551255 |
| 1775773800 | 15.17 | 0.2 | 1.34 | 14.61 | 16.01 | 13.7 | 4610803 |
| 1775687400 | 14.97 | 0.83 | 5.87 | 16.719999 | 16.719999 | 14.255 | 5541228 |
| 1775601000 | 14.14 | 0.44 | 3.21 | 13.19 | 14.18 | 12.185 | 3547375 |
| 1775514600 | 13.7 | 0.31 | 2.32 | 13.37 | 14.1151 | 13.13 | 3117925 |
| 1775169000 | 13.39 | 0.48 | 3.72 | 11.55 | 13.6 | 10.8398 | 5921982 |
| 1775082600 | 12.91 | -0.14 | -1.07 | 13.74 | 13.91 | 12.5901 | 7269533 |
| 1774996200 | 13.05 | 1.79 | 15.90 | 12.2 | 13.1 | 11.25 | 7675782 |
| 1774909800 | 11.26 | -2.81 | -19.97 | 14.56 | 14.63 | 10.56 | 6318408 |
| 1774650600 | 14.07 | -2.08 | -12.88 | 15.7 | 16.05 | 13.595 | 4196765 |
| 1774564200 | 16.149999 | -3.81 | -19.09 | 19.12 | 19.12 | 15.9501 | 5549740 |
| 1774477800 | 19.96 | 0.27 | 1.37 | 20.86 | 21.58 | 19.22 | 3448996 |
| 1774391400 | 19.69 | -1.04 | -5.02 | 20.4 | 21.15 | 18.79 | 3805908 |
| 1774305000 | 20.73 | 0.79 | 3.96 | 19.82 | 23.2 | 19.8001 | 4699456 |
| 1774045800 | 19.94 | -0.34 | -1.68 | 20.19 | 21.135 | 17.655 | 2161466 |
| 1773959400 | 20.28 | -0.6 | -2.87 | 19.56 | 20.6 | 18.54 | 3443678 |
| 1773873000 | 20.88 | -0.84 | -3.87 | 21.28 | 21.56 | 20.28 | 3134922 |
| 1773786600 | 21.72 | -2.08 | -8.74 | 22.56 | 23.08 | 21.28 | 3628473 |
| 1773700200 | 23.8 | 3.28 | 15.98 | 22.9 | 24.16 | 22.24 | 5006843 |
| 1773441000 | 20.52 | 0.16 | 0.79 | 21.44 | 22.98 | 19.92 | 5583099 |
| 1773354600 | 20.36 | -0.56 | -2.68 | 19.74 | 20.68 | 18.28 | 4668293 |
| 1773268200 | 20.92 | 3.48 | 19.95 | 18.48 | 21.5264 | 18.3 | 6433163 |
| 1773181800 | 17.44 | -0.76 | -4.18 | 18.3 | 19.5204 | 17.2448 | 4715243 |
| 1773095400 | 18.2 | 1.88 | 11.52 | 16 | 18.4396 | 15.34 | 6188996 |
| 1772839800 | 16.32 | -3.4 | -17.24 | 18.52 | 19.3604 | 16.28 | 7757810 |
| 1772753400 | 19.72 | -4.04 | -17.00 | 20.8 | 21.56 | 18.26 | 8586129 |
| 1772667000 | 23.76 | 4.88 | 25.85 | 20.6 | 24.08 | 20.54 | 7161241 |
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。
