Hot Features
プレミアム
Max Airlines 3x Leveraged (JETU)
AMEX
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 | 1.5393 | 5.11055776892 | 30.12 | 31.83 | 29.04 | 2833 | 30.28154786 | SP |
| 4 | 5.0693 | 19.0646859722 | 26.59 | 34.63 | 23.48 | 6503 | 30.24368136 | SP |
| 12 | 5.7993 | 22.4257540603 | 25.86 | 34.63 | 20.91 | 11995 | 27.4722348 | SP |
| 26 | 4.4693 | 16.4372931225 | 27.19 | 41.885 | 20.91 | 6870 | 27.93986269 | SP |
| 52 | 10.0393 | 46.4352451434 | 21.62 | 41.885 | 17.87 | 4323 | 26.8518776 | SP |
| 156 | 6.9893 | 28.3311714633 | 24.67 | 41.885 | 10.27 | 2684 | 22.96196558 | SP |
| 260 | 6.9893 | 28.3311714633 | 24.67 | 41.885 | 10.27 | 2684 | 22.96196558 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044200 | 31.6593 | 2.34 | 8.00 | 30.17 | 31.83 | 29.82 | 4780 |
| 1780957800 | 29.3155 | -0.8 | -2.66 | 30.21 | 30.21 | 29.3155 | 490 |
| 1780698600 | 30.116 | 0.26 | 0.88 | 29.61 | 30.48 | 29.61 | 3775 |
| 1780612200 | 29.8521 | 0.81 | 2.80 | 30.27 | 30.27 | 29.845 | 1069 |
| 1780525800 | 29.04 | -2.04 | -6.56 | 30.12 | 30.5401 | 29.04 | 4050 |
| 1780439400 | 31.0782 | -1.59 | -4.87 | 32.72 | 32.72 | 31.0782 | 1418 |
| 1780353000 | 32.67 | -1.49 | -4.37 | 32.22 | 33.25 | 31.34 | 6086 |
| 1780093800 | 34.1613 | 0.2 | 0.59 | 33.67 | 34.63 | 33.67 | 4061 |
| 1780007400 | 33.96 | 0.79 | 2.39 | 32.42 | 34.06 | 32.14 | 14916 |
| 1779921000 | 33.167299 | 1.71 | 5.43 | 32.77 | 33.795 | 32.77 | 9389 |
| 1779834600 | 31.4582 | 2.73 | 9.51 | 30.2 | 31.4582 | 30.2 | 20957 |
| 1779489000 | 28.7267 | 0.66 | 2.37 | 28.62 | 29.32 | 28.02 | 25821 |
| 1779402600 | 28.063 | 1.16 | 4.32 | 26.18 | 28.15 | 25.93 | 10317 |
| 1779316200 | 26.9006 | 3.42 | 14.57 | 23.98 | 27.06 | 23.94 | 6644 |
| 1779229800 | 23.48 | -1 | -4.09 | 23.95 | 23.95 | 23.48 | 3975 |
| 1779143400 | 24.4819 | -0.05 | -0.22 | 24.73 | 25.4 | 24.4819 | 1402 |
| 1778884200 | 24.5356 | -1.99 | -7.49 | 25.61 | 25.61 | 24.5356 | 2854 |
| 1778797800 | 26.5227 | -0.26 | -0.97 | 27.27 | 27.27 | 26.51 | 761 |
| 1778711400 | 26.7829 | -0.21 | -0.77 | 26.59 | 26.82 | 26.45 | 799 |
| 1778625000 | 26.9895 | -0.6 | -2.17 | 27.4 | 27.4 | 25.93 | 4547 |
| 1778538600 | 27.5872 | -0.75 | -2.63 | 28.06 | 28.13 | 27.5872 | 9084 |
| 1778279400 | 28.3323 | 0.07 | 0.24 | 28.77 | 28.77 | 28.19 | 7758 |
| 1778193000 | 28.264 | 0.32 | 1.14 | 28.84 | 29.27 | 27.63 | 9822 |
| 1778106600 | 27.9455 | 3.15 | 12.68 | 27.29 | 28.12 | 26.895 | 59473 |
| 1778020200 | 24.8 | 1.63 | 7.04 | 23.49 | 24.8 | 23.49 | 5035 |
| 1777933800 | 23.1693 | -2.4 | -9.38 | 24.71 | 24.855 | 23.1693 | 11901 |
| 1777674600 | 25.5672 | -0.21 | -0.81 | 25.7 | 26.69 | 25.4 | 8053 |
| 1777588200 | 25.7761 | 1.78 | 7.41 | 24.6 | 25.82 | 24.6 | 3266 |
| 1777501800 | 23.9988 | -1.18 | -4.69 | 24.42 | 24.42 | 23.705 | 15218 |
| 1777415400 | 25.1792 | -0.44 | -1.70 | 24.95 | 25.51 | 24.3901 | 1912 |
| 1777329000 | 25.6149 | -0.79 | -2.98 | 26.14 | 26.65 | 25.47 | 5068 |
| 1777069800 | 26.4021 | 0.11 | 0.41 | 26.58 | 26.6 | 26.11 | 23745 |
| 1776983400 | 26.2944 | 0.32 | 1.25 | 25 | 27.14 | 25 | 23326 |
| 1776897000 | 25.9706 | -1.67 | -6.03 | 28.38 | 28.38 | 25.5 | 80987 |
| 1776810600 | 27.6358 | -2.75 | -9.06 | 29.6 | 29.6 | 27.39 | 21449 |
| 1776724200 | 30.39 | -0.75 | -2.41 | 30.13 | 30.76 | 30.01 | 4546 |
| 1776465000 | 31.139 | 2.76 | 9.71 | 30 | 33.43 | 30 | 61232 |
| 1776378600 | 28.3833 | -1.09 | -3.69 | 29.68 | 29.68 | 28.2699 | 6943 |
| 1776292200 | 29.4707 | -1.18 | -3.85 | 29.89 | 29.89 | 29.0101 | 6135 |
| 1776205800 | 30.65 | 2.9 | 10.43 | 29.07 | 30.65 | 29.04 | 31744 |
| 1776119400 | 27.7544 | 0.03 | 0.10 | 26.58 | 27.7544 | 26.58 | 4092 |
| 1775860200 | 27.7263 | -0.78 | -2.72 | 28.72 | 28.72 | 27.71 | 2624 |
| 1775773800 | 28.5018 | 0.58 | 2.08 | 27.41 | 29.12 | 27.1601 | 5720 |
| 1775687400 | 27.9202 | 3.76 | 15.58 | 26.57 | 31.37 | 26.57 | 13821 |
| 1775601000 | 24.1566 | -0.63 | -2.54 | 24.33 | 24.33 | 23.45 | 8721 |
| 1775514600 | 24.7868 | 0.27 | 1.09 | 24.05 | 25.14 | 23.88 | 20714 |
| 1775169000 | 24.5191 | -0.92 | -3.63 | 23.18 | 24.5191 | 22.61 | 10740 |
| 1775082600 | 25.4432 | 1.66 | 7.00 | 24.86 | 25.98 | 24.86 | 9233 |
| 1774996200 | 23.7793 | 2.74 | 13.01 | 22.12 | 23.79 | 21.9 | 3433 |
| 1774909800 | 21.0414 | -1.27 | -5.69 | 22.49 | 22.49 | 20.91 | 11890 |
| 1774650600 | 22.3115 | -1.94 | -7.98 | 23.76 | 23.76 | 22.3115 | 3656 |
| 1774564200 | 24.2472 | -1.38 | -5.39 | 24.71 | 25.3 | 24.145 | 4091 |
| 1774477800 | 25.6286 | 0.83 | 3.36 | 25.98 | 26.25 | 25.39 | 9377 |
| 1774391400 | 24.7965 | -0.18 | -0.73 | 23.8 | 25.06 | 23.775 | 17264 |
| 1774305000 | 24.9799 | 1.43 | 6.05 | 25.77 | 26.3 | 24.9799 | 19697 |
| 1774045800 | 23.5542 | -1.72 | -6.79 | 25.07 | 25.07 | 23.22 | 5010 |
| 1773959400 | 25.27 | -0.16 | -0.61 | 24.54 | 25.31 | 24 | 5369 |
| 1773873000 | 25.425 | -0.91 | -3.46 | 25.86 | 26.34 | 25.425 | 15453 |
| 1773786600 | 26.3371 | 0.68 | 2.64 | 26.88 | 26.955 | 25.71 | 3078 |
| 1773700200 | 25.66 | 1.04 | 4.21 | 25.23 | 25.99 | 25.215 | 12862 |
| 1773441000 | 24.6239 | -0.11 | -0.45 | 25.11 | 25.11 | 24.5 | 9260 |
| 1773354600 | 24.7352 | -2.8 | -10.16 | 26 | 26 | 24.73 | 7637 |
| 1773268200 | 27.531 | -0.87 | -3.08 | 28.42 | 28.42 | 27.12 | 3402 |
| 1773181800 | 28.4053 | -0.49 | -1.69 | 28.805 | 29.26 | 28.28 | 32307 |
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。
