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 | 0.015 | 0.0498007968128 | 30.12 | 30.14 | 30.11 | 18086 | 30.11671975 | SP |
| 4 | -0.005 | -0.0165892501659 | 30.14 | 30.25 | 30.09 | 32099 | 30.16319657 | SP |
| 12 | -0.015 | -0.0497512437811 | 30.15 | 30.25 | 30.09 | 33393 | 30.14424999 | SP |
| 26 | 0.035 | 0.116279069767 | 30.1 | 30.44 | 30.07 | 35668 | 30.13517073 | SP |
| 52 | 0.055 | 0.182845744681 | 30.08 | 30.44 | 29.82 | 23484 | 30.13212637 | SP |
| 156 | 0.255 | 0.853413654618 | 29.88 | 30.44 | 29.82 | 17630 | 30.120155 | SP |
| 260 | 0.255 | 0.853413654618 | 29.88 | 30.44 | 29.82 | 17630 | 30.120155 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783722600 | 30.135 | 0.01 | 0.03 | 30.13 | 30.14 | 30.13 | 74576 |
| 1783636200 | 30.125 | 0 | 0.02 | 30.13 | 30.13 | 30.12 | 4480 |
| 1783549800 | 30.12 | 0.01 | 0.02 | 30.11 | 30.125 | 30.11 | 1476 |
| 1783463400 | 30.115 | -0.01 | -0.03 | 30.11 | 30.13 | 30.11 | 59163 |
| 1783377000 | 30.125 | 0.01 | 0.03 | 30.12 | 30.13 | 30.12 | 7223 |
| 1783031400 | 30.115 | 0.02 | 0.07 | 30.11 | 30.12 | 30.11 | 1858 |
| 1782945000 | 30.095 | -0.1 | -0.31 | 30.09 | 30.1 | 30.09 | 8451 |
| 1782858600 | 30.19 | 0.01 | 0.02 | 30.18 | 30.195 | 30.18 | 62981 |
| 1782772200 | 30.185 | 0 | 0.02 | 30.19 | 30.19 | 30.17 | 75207 |
| 1782513000 | 30.18 | 0.01 | 0.03 | 30.17 | 30.18 | 30.17 | 1550 |
| 1782426600 | 30.17 | 0 | 0.00 | 30.16 | 30.18 | 30.16 | 42921 |
| 1782340200 | 30.17 | 0 | 0.00 | 30.17 | 30.1799 | 30.16 | 9740 |
| 1782253800 | 30.17 | 0.01 | 0.02 | 30.16 | 30.17 | 30.16 | 68050 |
| 1782167400 | 30.165 | 0.01 | 0.03 | 30.15 | 30.17 | 30.15 | 51240 |
| 1781821800 | 30.155 | -0.02 | -0.05 | 30.15 | 30.17 | 30.15 | 9609 |
| 1781735400 | 30.17 | 0.01 | 0.03 | 30.15 | 30.25 | 30.15 | 59238 |
| 1781649000 | 30.16 | 0.02 | 0.05 | 30.14 | 30.16 | 30.14 | 101442 |
| 1781562600 | 30.145 | 0 | 0.00 | 30.14 | 30.15 | 30.14 | 1439 |
| 1781303400 | 30.145 | 0.01 | 0.03 | 30.14 | 30.15 | 30.14 | 11721 |
| 1781217000 | 30.135 | 0 | 0.00 | 30.13 | 30.14 | 30.13 | 5287 |
| 1781130600 | 30.135 | 0.01 | 0.02 | 30.13 | 30.14 | 30.13 | 34185 |
| 1781044200 | 30.13 | 0 | 0.02 | 30.12 | 30.13 | 30.12 | 49496 |
| 1780957800 | 30.125 | 0 | 0.00 | 30.12 | 30.1291 | 30.12 | 1971 |
| 1780698600 | 30.125 | 0 | 0.02 | 30.12 | 30.1299 | 30.12 | 3656 |
| 1780612200 | 30.12 | -0.01 | -0.02 | 30.11 | 30.12 | 30.11 | 60574 |
| 1780525800 | 30.125 | 0.02 | 0.07 | 30.11 | 30.1299 | 30.11 | 14925 |
| 1780439400 | 30.105 | 0 | 0.00 | 30.12 | 30.12 | 30.1 | 175157 |
| 1780353000 | 30.105 | -0.09 | -0.30 | 30.11 | 30.11 | 30.105 | 1788 |
| 1780093800 | 30.195 | 0.01 | 0.03 | 30.19 | 30.195 | 30.19 | 2279 |
| 1780007400 | 30.185 | 0.01 | 0.05 | 30.18 | 30.19 | 30.18 | 6591 |
| 1779921000 | 30.17 | -0.01 | -0.02 | 30.17 | 30.18 | 30.17 | 59570 |
| 1779834600 | 30.175 | 0 | 0.02 | 30.19 | 30.19 | 30.175 | 7716 |
| 1779489000 | 30.17 | 0.01 | 0.02 | 30.17 | 30.205 | 30.16 | 150412 |
| 1779402600 | 30.165 | -0.01 | -0.02 | 30.16 | 30.1699 | 30.16 | 9751 |
| 1779316200 | 30.17 | 0.01 | 0.03 | 30.17 | 30.17 | 30.165 | 7753 |
| 1779229800 | 30.1599 | -0 | -0.00 | 30.15 | 30.16 | 30.15 | 25926 |
| 1779143400 | 30.16 | 0 | 0.02 | 30.15 | 30.16 | 30.15 | 3134 |
| 1778884200 | 30.155 | 0.01 | 0.02 | 30.15 | 30.1588 | 30.15 | 152 |
| 1778797800 | 30.15 | 0 | 0.02 | 30.14 | 30.15 | 30.14 | 4423 |
| 1778711400 | 30.145 | -0.01 | -0.02 | 30.13 | 30.1499 | 30.13 | 3092 |
| 1778625000 | 30.15 | 0.01 | 0.03 | 30.13 | 30.15 | 30.13 | 9067 |
| 1778538600 | 30.14 | 0 | 0.02 | 30.135 | 30.15 | 30.135 | 49977 |
| 1778279400 | 30.135 | 0.02 | 0.05 | 30.13 | 30.14 | 30.13 | 82501 |
| 1778193000 | 30.12 | -0 | -0.00 | 30.12 | 30.1299 | 30.1141 | 4231 |
| 1778106600 | 30.1201 | 0.01 | 0.02 | 30.12 | 30.1201 | 30.12 | 982 |
| 1778020200 | 30.115 | 0 | 0.00 | 30.11 | 30.12 | 30.11 | 41516 |
| 1777933800 | 30.115 | 0 | 0.02 | 30.11 | 30.1199 | 30.11 | 2644 |
| 1777674600 | 30.11 | -0.08 | -0.26 | 30.11 | 30.12 | 30.1 | 337167 |
| 1777588200 | 30.19 | 0 | 0.00 | 30.19 | 30.1934 | 30.19 | 3281 |
| 1777501800 | 30.19 | 0.01 | 0.02 | 30.18 | 30.19 | 30.18 | 34956 |
| 1777415400 | 30.185 | 0 | 0.00 | 30.18 | 30.185 | 30.18 | 66040 |
| 1777329000 | 30.185 | -0.01 | -0.02 | 30.19 | 30.19 | 30.18 | 1209 |
| 1777069800 | 30.19 | 0.01 | 0.03 | 30.17 | 30.19 | 30.17 | 3610 |
| 1776983400 | 30.18 | 0.02 | 0.05 | 30.17 | 30.18 | 30.17 | 8513 |
| 1776897000 | 30.165 | 0 | 0.01 | 30.16 | 30.17 | 30.16 | 9399 |
| 1776810600 | 30.1619 | -0 | -0.01 | 30.16 | 30.17 | 30.16 | 41151 |
| 1776724200 | 30.165 | 0 | 0.02 | 30.165 | 30.17 | 30.16 | 491 |
| 1776465000 | 30.16 | 0.02 | 0.05 | 30.15 | 30.16 | 30.15 | 1049 |
| 1776378600 | 30.145 | 0 | 0.02 | 30.14 | 30.145 | 30.14 | 1110 |
| 1776292200 | 30.14 | -0.01 | -0.03 | 30.14 | 30.15 | 30.14 | 12689 |
| 1776205800 | 30.15 | 0.01 | 0.05 | 30.14 | 30.15 | 30.14 | 13983 |
| 1776119400 | 30.135 | 0 | 0.00 | 30.13 | 30.135 | 30.13 | 3584 |
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。
