Hot Features
プレミアム
NFT Limited (MI)
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 | -0.43 | -2.61239368165 | 16.46 | 17.06 | 13.65 | 4964 | 14.37700421 | CS |
| 4 | 15.8236 | 7666.47286822 | 0.2064 | 19.8399 | 0.18 | 54309 | 1.49022713 | CS |
| 12 | 15.4384 | 2609.60108181 | 0.5916 | 19.8399 | 0.18 | 1281833 | 0.32087068 | CS |
| 26 | 11.98 | 295.802469136 | 4.05 | 19.8399 | 0.18 | 746605 | 0.41426565 | CS |
| 52 | 13.52 | 538.645418327 | 2.51 | 19.8399 | 0.18 | 381081 | 0.49469596 | CS |
| 156 | 15.775 | 6186.2745098 | 0.255 | 19.8399 | 0.12 | 247028 | 0.96370994 | CS |
| 260 | 15.775 | 6186.2745098 | 0.255 | 19.8399 | 0.12 | 247028 | 0.96370994 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 14.8156 | 0.3 | 2.04 | 13.55 | 14.8156 | 12.9 | 9766 |
| 1780612200 | 14.52 | 0.12 | 0.83 | 14.95 | 15.1 | 14.5 | 2713 |
| 1780525800 | 14.4 | 0.62 | 4.50 | 14.51 | 15.3 | 14.02 | 9154 |
| 1780439400 | 13.78 | -0.39 | -2.76 | 14.63 | 14.67 | 13.78 | 6135 |
| 1780353000 | 14.1705 | -1.48 | -9.45 | 15.12 | 15.63 | 14.1705 | 3797 |
| 1780093800 | 15.65 | -0.4 | -2.49 | 16.46 | 17.06 | 15.005 | 3023 |
| 1780007400 | 16.05 | -0.7 | -4.18 | 16.719999 | 16.719999 | 16.01 | 1143 |
| 1779921000 | 16.75 | 2.41 | 16.81 | 15.77 | 18.18 | 15.06 | 6393 |
| 1779834600 | 14.34 | -0.93 | -6.11 | 15.92 | 16 | 14.34 | 2821 |
| 1779489000 | 15.2731 | -1.73 | -10.16 | 16.87 | 16.87 | 15.2731 | 1367 |
| 1779402600 | 17 | -1.95 | -10.29 | 18.2 | 18.2 | 16.41 | 3499 |
| 1779316200 | 18.95 | -0.88 | -4.44 | 18.5 | 19.58 | 17.01 | 6487 |
| 1779229800 | 19.83 | 0.93 | 4.92 | 17.13 | 19.8399 | 16.399999 | 17191 |
| 1779143400 | 18.9 | 3.23 | 20.60 | 15.99 | 18.9 | 14.21 | 14612 |
| 1778884200 | 15.67192 | -0.36 | -2.25 | 15.904 | 16.304 | 14.399999 | 3417 |
| 1778797800 | 16.032 | -0.3 | -1.86 | 16.552 | 16.552 | 15.6 | 1802 |
| 1778711400 | 16.335999 | -0.73 | -4.27 | 17.064 | 17.064 | 16.335999 | 718 |
| 1778625000 | 17.064 | 1.06 | 6.65 | 16.399999 | 17.12 | 15.60008 | 1724 |
| 1778538600 | 16 | -0.9 | -5.35 | 17.04 | 17.04 | 16 | 1040 |
| 1778279400 | 16.904 | 0.37 | 2.23 | 16.512 | 17.432 | 16.08008 | 3215 |
| 1778193000 | 16.536 | -2.82 | -14.59 | 18.24 | 18.392 | 15.224 | 5520 |
| 1778106600 | 19.36 | 0.56 | 2.98 | 19.064 | 19.992 | 18.776 | 1592 |
| 1778020200 | 18.799999 | -0.6 | -3.09 | 19.488 | 19.816 | 18.695999 | 1635 |
| 1777933800 | 19.4 | -0.2 | -1.02 | 19.848 | 19.896 | 19.248 | 1252 |
| 1777674600 | 19.6 | 0.64 | 3.38 | 18.92 | 19.84 | 18.912 | 969 |
| 1777588200 | 18.96 | -0.44 | -2.27 | 19.128 | 19.52 | 18.504 | 1098 |
| 1777501800 | 19.4 | -1.39 | -6.69 | 20.256 | 20.632 | 18.784 | 1431 |
| 1777415400 | 20.792 | 0.08 | 0.39 | 20.32 | 20.792 | 20.104 | 855 |
| 1777329000 | 20.712 | -0.09 | -0.42 | 21.92 | 21.92 | 20.08 | 1495 |
| 1777069800 | 20.8 | 2.08 | 11.11 | 18.84 | 20.968 | 18.808 | 2128 |
| 1776983400 | 18.72 | -2.24 | -10.69 | 20.896 | 21.016 | 18.48 | 3218 |
| 1776897000 | 20.96 | -0.74 | -3.39 | 22.056 | 22.056 | 20.48 | 2539 |
| 1776810600 | 21.695999 | 0.1 | 0.44 | 21.6 | 22.2 | 21.6 | 1633 |
| 1776724200 | 21.6 | -0.26 | -1.17 | 22.639999 | 22.639999 | 21.2 | 2297 |
| 1776465000 | 21.856 | -0.7 | -3.12 | 22.688 | 23.992 | 21.744 | 6201 |
| 1776378600 | 22.56 | -0.08 | -0.34 | 22.648 | 23.008 | 22.104 | 2248 |
| 1776292200 | 22.636 | -0.73 | -3.13 | 23.448 | 24.032 | 22.32 | 3730 |
| 1776205800 | 23.368 | -0.67 | -2.80 | 24.8 | 25.567999 | 23.24 | 2300 |
| 1776119400 | 24.04 | 0.01 | 0.03 | 23.536 | 24.436 | 23.2 | 2031 |
| 1775860200 | 24.032 | -0.36 | -1.48 | 24.184 | 24.312 | 23.232 | 1618 |
| 1775773800 | 24.392 | -1.63 | -6.27 | 25.503999 | 25.503999 | 23.744 | 2159 |
| 1775687400 | 26.023999 | 1.1 | 4.40 | 24.544 | 26.656 | 23.896 | 6938 |
| 1775601000 | 24.927999 | -0.35 | -1.39 | 24.24 | 24.927999 | 23.36 | 2280 |
| 1775514600 | 25.28 | 0.32 | 1.28 | 24.48 | 25.8 | 24.407999 | 1734 |
| 1775169000 | 24.96 | -0.7 | -2.71 | 25.144 | 25.592 | 23.368 | 2510 |
| 1775082600 | 25.656 | -0.62 | -2.34 | 25.512 | 26.24 | 24.136 | 2969 |
| 1774996200 | 26.272 | 0.43 | 1.67 | 24.575999 | 26.272 | 23.759999 | 1906 |
| 1774909800 | 25.84 | -1.04 | -3.87 | 25.032 | 26.88 | 23.6088 | 6750 |
| 1774650600 | 26.88 | 2.56 | 10.53 | 23.168 | 26.96 | 23.032 | 13775 |
| 1774564200 | 24.32 | 0.85 | 3.61 | 22.151999 | 24.8 | 20.823999 | 29804 |
| 1774477800 | 23.472 | 0.66 | 2.91 | 27.608 | 30.4 | 21.36 | 734500 |
| 1774391400 | 22.808 | -4.49 | -16.44 | 26.752 | 27.16 | 22.799999 | 5487 |
| 1774305000 | 27.29592 | -0.16 | -0.58 | 27.496 | 27.496 | 25.36808 | 3886 |
| 1774045800 | 27.456 | -1.42 | -4.90 | 27.4 | 28.4 | 25.24 | 4954 |
| 1773959400 | 28.872 | -6.33 | -17.98 | 31.48 | 31.919919 | 24.24 | 12191 |
| 1773873000 | 35.2 | -3.58 | -9.24 | 38.264 | 38.264 | 31.688 | 8346 |
| 1773786600 | 38.784 | -6.87 | -15.05 | 45.199999 | 45.199999 | 37.328 | 9639 |
| 1773700200 | 45.656 | -0.02 | -0.05 | 47.152 | 50.39192 | 41.664 | 5794 |
| 1773441000 | 45.679999 | -5.38 | -10.53 | 47.328 | 51.92 | 45.568 | 14999 |
| 1773354600 | 51.056 | 6.13 | 13.64 | 41.248 | 51.816 | 41.2 | 36816 |
| 1773268200 | 44.928 | -11.87 | -20.90 | 50.16 | 50.16 | 44.408 | 44608 |
| 1773181800 | 56.8 | -276.8 | -82.97 | 71.2 | 74.4 | 52 | 138802 |
| 1773095400 | 333.6 | -23.6 | -6.61 | 328 | 358.4 | 328 | 49 |
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。
