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 | -0.22 | -1.30023640662 | 16.92 | 17.215 | 16.28 | 689119 | 16.80726735 | DE |
| 4 | 1.31 | 8.51202079272 | 15.39 | 17.53 | 14.76 | 806999 | 16.35663265 | DE |
| 12 | 2.48 | 17.4402250352 | 14.22 | 18.01 | 13.51 | 878920 | 15.76212442 | DE |
| 26 | -0.75 | -4.29799426934 | 17.45 | 22 | 12.3 | 873035 | 15.6641723 | DE |
| 52 | -3.99 | -19.2846785887 | 20.69 | 27.01 | 12.3 | 847109 | 17.40110544 | DE |
| 156 | 7.08 | 73.5966735967 | 9.62 | 27.11 | 7.43 | 659535 | 16.71493431 | DE |
| 260 | 5.2 | 45.2173913043 | 11.5 | 27.11 | 3.62 | 657883 | 14.48735515 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782454500 | 16.629999 | -0.3 | -1.77 | 16.84 | 16.895 | 16.28 | 741536 |
| 1782368100 | 16.93 | 0.07 | 0.42 | 16.719999 | 17.13 | 16.67 | 550653 |
| 1782281700 | 16.86 | 0 | 0.00 | 16.98 | 17.16 | 16.67 | 617172 |
| 1782195300 | 16.86 | 0.09 | 0.54 | 17.07 | 17.215 | 16.649999 | 984147 |
| 1782108900 | 16.77 | 0.02 | 0.12 | 16.92 | 17.13 | 16.739999 | 552086 |
| 1781849700 | 16.75 | -0.34 | -1.99 | 17.05 | 17.3 | 16.51 | 2728422 |
| 1781763300 | 17.09 | -0.18 | -1.04 | 17.26 | 17.38 | 17 | 962039 |
| 1781676900 | 17.27 | 0.18 | 1.05 | 17.14 | 17.53 | 16.93 | 1256672 |
| 1781590500 | 17.09 | 0.47 | 2.80 | 16.28 | 17.11 | 16.219999 | 732297 |
| 1781504100 | 16.625 | 0.93 | 5.89 | 15.75 | 16.76 | 15.72 | 606910 |
| 1781244900 | 15.7 | 0.31 | 2.01 | 15.79 | 15.9 | 15.64 | 391746 |
| 1781158500 | 15.39 | -0.1 | -0.65 | 15.44 | 15.57 | 15.08 | 745098 |
| 1781072100 | 15.49 | 0.18 | 1.18 | 15.2 | 15.61 | 14.94 | 801767 |
| 1780985700 | 15.31 | 0.3 | 2.00 | 14.9 | 15.51 | 14.76 | 782816 |
| 1780640100 | 15.01 | 0.03 | 0.17 | 15.25 | 15.42 | 14.84 | 382481 |
| 1780553700 | 14.985 | -0.69 | -4.37 | 15.33 | 15.555 | 14.88 | 735834 |
| 1780467300 | 15.67 | 0.04 | 0.22 | 15.61 | 15.71 | 15.29 | 359284 |
| 1780380900 | 15.635 | -0.1 | -0.64 | 15.38 | 15.66 | 15.18 | 449985 |
| 1780294500 | 15.735 | 0.35 | 2.31 | 15.39 | 15.88 | 15.1 | 952045 |
| 1780035300 | 15.38 | 0.42 | 2.81 | 15.15 | 15.49 | 14.985 | 1135692 |
| 1779948900 | 14.96 | -0.01 | -0.07 | 15.02 | 15.28 | 14.82 | 540207 |
| 1779862500 | 14.97 | 0.04 | 0.27 | 14.75 | 15.01 | 14.5 | 4182111 |
| 1779776100 | 14.93 | -0.18 | -1.19 | 15.01 | 15.2 | 14.76 | 692295 |
| 1779689700 | 15.11 | -0.36 | -2.33 | 15.45 | 15.48 | 14.855 | 869837 |
| 1779430500 | 15.47 | -0.14 | -0.90 | 15.74 | 15.85 | 15.45 | 550236 |
| 1779344100 | 15.61 | 0.4 | 2.63 | 15.52 | 15.79 | 15.315 | 426517 |
| 1779257700 | 15.21 | -0.28 | -1.78 | 15.47 | 15.78 | 15.12 | 859559 |
| 1779171300 | 15.485 | 0.4 | 2.62 | 15.43 | 15.56 | 15.27 | 531328 |
| 1779084900 | 15.09 | -0.44 | -2.83 | 15.5 | 15.63 | 14.89 | 992152 |
| 1778825700 | 15.53 | -0.02 | -0.13 | 15.86 | 15.97 | 15.485 | 614790 |
| 1778739300 | 15.55 | 0.05 | 0.32 | 15.3 | 15.67 | 15.3 | 715155 |
| 1778652900 | 15.5 | -0.32 | -2.02 | 15.67 | 15.795 | 15.4 | 904401 |
| 1778566500 | 15.82 | -0.57 | -3.48 | 16.09 | 16.149999 | 15.53 | 777568 |
| 1778480100 | 16.39 | 0.11 | 0.68 | 16.26 | 16.62 | 16.129999 | 890454 |
| 1778220900 | 16.28 | -0.18 | -1.09 | 16.21 | 16.51 | 16.14 | 485837 |
| 1778134500 | 16.46 | -0.01 | -0.06 | 16.37 | 16.48 | 15.98 | 671165 |
| 1778048100 | 16.469999 | 0.22 | 1.35 | 16.399999 | 16.59 | 16.18 | 1163090 |
| 1777961700 | 16.25 | 0.77 | 4.97 | 15.2 | 16.32 | 15.2 | 1414957 |
| 1777875300 | 15.48 | 0.58 | 3.86 | 15.1 | 15.52 | 14.95 | 772893 |
| 1777616100 | 14.905 | 0.09 | 0.64 | 15.37 | 15.37 | 14.8 | 688822 |
| 1777529700 | 14.81 | -0.33 | -2.18 | 15 | 15.11 | 14.775 | 1245577 |
| 1777443300 | 15.14 | -0.31 | -2.01 | 15.3 | 15.48 | 15.1 | 601223 |
| 1777356900 | 15.45 | -0.27 | -1.72 | 15.43 | 15.73 | 15.41 | 560339 |
| 1777270500 | 15.72 | -0.23 | -1.44 | 15.8 | 15.89 | 15.63 | 514501 |
| 1777011300 | 15.95 | -0.36 | -2.21 | 16.149999 | 16.27 | 15.83 | 906756 |
| 1776924900 | 16.309999 | -0.27 | -1.63 | 16.379999 | 16.649999 | 16.05 | 982864 |
| 1776838500 | 16.579999 | -0.08 | -0.48 | 16.75 | 16.75 | 16.23 | 553623 |
| 1776752100 | 16.66 | -0.12 | -0.72 | 17.11 | 17.11 | 16.53 | 686065 |
| 1776665700 | 16.78 | -0.26 | -1.53 | 16.84 | 17.24 | 16.64 | 442633 |
| 1776406500 | 17.04 | 0.56 | 3.40 | 16.37 | 18.01 | 13.51 | 1198912 |
| 1776320100 | 16.48 | 1.05 | 6.80 | 16.149999 | 17 | 16.129999 | 1386081 |
| 1776233700 | 15.43 | 0.71 | 4.82 | 15.13 | 15.46 | 14.78 | 1008143 |
| 1776147300 | 14.72 | 0.26 | 1.80 | 15 | 15.15 | 14.65 | 1168791 |
| 1776060900 | 14.46 | -0.25 | -1.70 | 14.45 | 14.58 | 13.96 | 888834 |
| 1775801700 | 14.71 | 0.41 | 2.87 | 14.23 | 14.72 | 14.02 | 898025 |
| 1775715300 | 14.3 | -0.93 | -6.11 | 14.61 | 14.85 | 14.18 | 1115299 |
| 1775628900 | 15.23 | 1.01 | 7.10 | 14.75 | 15.67 | 14.75 | 980702 |
| 1775542500 | 14.22 | 0.44 | 3.19 | 14.22 | 14.5 | 14 | 626955 |
| 1775106900 | 13.78 | -0.99 | -6.70 | 14.85 | 14.9 | 13.69 | 1169644 |
| 1775020500 | 14.77 | 0.6 | 4.23 | 14.42 | 14.92 | 14.375 | 1511318 |
| 1774934100 | 14.17 | 0.61 | 4.50 | 13.5 | 14.25 | 13.46 | 771203 |
| 1774847700 | 13.56 | -0.33 | -2.38 | 13.44 | 13.6 | 13.12 | 768793 |
| 1774588500 | 13.89 | -0.69 | -4.73 | 14.31 | 14.37 | 13.76 | 789113 |
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。
