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 | -0.19 | -1.32127955494 | 14.38 | 17.01 | 13.84 | 1781412 | 14.22531992 | DE |
| 4 | 0.02 | 0.141143260409 | 14.17 | 17.01 | 13.725 | 1583778 | 14.39468873 | DE |
| 12 | -0.78 | -5.21042084168 | 14.97 | 17.01 | 13.01 | 1390104 | 14.54301486 | DE |
| 26 | -0.95 | -6.27476882431 | 15.14 | 17.51 | 13.01 | 1690741 | 14.63145728 | DE |
| 52 | -3.19 | -18.3544303797 | 17.38 | 1531.5 | 13.01 | 1720028 | 15.15602037 | DE |
| 156 | 4.35 | 44.2073170732 | 9.84 | 1531.5 | 8 | 1492771 | 14.66014433 | DE |
| 260 | 0.43 | 3.125 | 13.76 | 1531.5 | 4.63 | 1738437 | 12.51133638 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 14.22 | 0.25 | 1.79 | 14.1 | 17.01 | 14 | 1119725 |
| 1732166100 | 13.97 | -0.19 | -1.34 | 14.22 | 14.37 | 13.84 | 2255902 |
| 1732079700 | 14.16 | -0.22 | -1.53 | 14.4 | 14.43 | 14.14 | 1392335 |
| 1731993300 | 14.38 | -0.02 | -0.14 | 14.37 | 14.59 | 14.37 | 2506860 |
| 1731906900 | 14.4 | -0.08 | -0.55 | 14.38 | 14.465 | 14.32 | 1632238 |
| 1731647700 | 14.48 | -0.06 | -0.38 | 14.53 | 14.64 | 14.41 | 986041 |
| 1731561300 | 14.535 | -0.04 | -0.24 | 14.67 | 14.7 | 14.43 | 1926245 |
| 1731474900 | 14.57 | 0.08 | 0.55 | 14.36 | 14.65 | 14.35 | 1345531 |
| 1731388500 | 14.49 | 0.19 | 1.33 | 14.3 | 14.51 | 14.15 | 1629958 |
| 1731302100 | 14.3 | -0.3 | -2.05 | 14.46 | 14.48 | 14.225 | 1737117 |
| 1731042900 | 14.6 | -0.53 | -3.50 | 15.07 | 15.17 | 14.58 | 2267201 |
| 1730956500 | 15.13 | 0.66 | 4.56 | 14.7 | 15.2 | 14.7 | 4096747 |
| 1730870100 | 14.47 | 0.58 | 4.18 | 14.03 | 14.51 | 13.86 | 1796526 |
| 1730783700 | 13.89 | -0.09 | -0.64 | 14.06 | 14.1 | 13.85 | 997068 |
| 1730697300 | 13.98 | 0.12 | 0.87 | 13.89 | 13.98 | 13.725 | 875189 |
| 1730438100 | 13.86 | -0.14 | -1.00 | 13.95 | 13.97 | 13.79 | 1204392 |
| 1730351700 | 14 | -0.04 | -0.28 | 13.98 | 14.04 | 13.87 | 1248558 |
| 1730265300 | 14.04 | -0.19 | -1.34 | 14.25 | 14.3 | 13.94 | 943895 |
| 1730178900 | 14.23 | 0.09 | 0.64 | 14.25 | 14.32 | 14.18 | 983374 |
| 1730092500 | 14.14 | -0.01 | -0.07 | 14.17 | 14.215 | 14.09 | 730655 |
| 1729833300 | 14.15 | -0.08 | -0.56 | 14.3 | 14.34 | 14.14 | 898469 |
| 1729746900 | 14.23 | 0.01 | 0.07 | 14.2 | 14.37 | 14.13 | 1352245 |
| 1729660500 | 14.22 | -0.36 | -2.44 | 14.55 | 14.65 | 14.21 | 1181195 |
| 1729574100 | 14.575 | -0.18 | -1.19 | 14.7 | 14.84 | 14.56 | 1124945 |
| 1729487700 | 14.75 | 0.16 | 1.10 | 14.65 | 14.78 | 14.615 | 1261262 |
| 1729228500 | 14.59 | -0.21 | -1.42 | 14.8 | 15.01 | 14.25 | 1353699 |
| 1729142100 | 14.8 | 0.32 | 2.21 | 14.58 | 14.85 | 14.58 | 1697473 |
| 1729055700 | 14.48 | -0.01 | -0.07 | 14.41 | 14.52 | 14.35 | 923533 |
| 1728969300 | 14.49 | 0.04 | 0.28 | 14.53 | 14.53 | 14.33 | 1688923 |
| 1728882900 | 14.45 | 0.03 | 0.21 | 14.48 | 14.5 | 14.32 | 1833267 |
| 1728623700 | 14.42 | -0.15 | -1.03 | 14.6 | 14.68 | 14.4 | 1429380 |
| 1728537300 | 14.57 | -0.02 | -0.14 | 14.6 | 14.65 | 14.515 | 842476 |
| 1728450900 | 14.59 | -0.21 | -1.42 | 14.73 | 14.92 | 14.56 | 1274643 |
| 1728364500 | 14.8 | -0.1 | -0.67 | 14.9 | 15.04 | 14.76 | 819606 |
| 1728278100 | 14.9 | -0.05 | -0.33 | 14.71 | 14.96 | 14.71 | 614454 |
| 1728022500 | 14.95 | 0.2 | 1.36 | 14.6 | 15.01 | 14.55 | 1116229 |
| 1727936100 | 14.75 | -0.1 | -0.67 | 14.83 | 14.85 | 14.72 | 834446 |
| 1727849700 | 14.85 | 0.22 | 1.50 | 14.62 | 14.85 | 14.62 | 1126194 |
| 1727763300 | 14.63 | -0.15 | -1.01 | 14.72 | 14.82 | 14.61 | 966052 |
| 1727676900 | 14.78 | 0.22 | 1.51 | 14.74 | 14.82 | 14.7 | 1456502 |
| 1727417700 | 14.56 | -0.19 | -1.29 | 14.66 | 14.805 | 14.49 | 1011705 |
| 1727331300 | 14.75 | 0.11 | 0.75 | 14.71 | 14.99 | 14.69 | 1890830 |
| 1727244900 | 14.64 | -0.08 | -0.54 | 14.81 | 14.95 | 14.62 | 841165 |
| 1727158500 | 14.72 | 0.32 | 2.22 | 14.49 | 14.73 | 14.44 | 890787 |
| 1727072100 | 14.4 | -0.16 | -1.10 | 14.44 | 14.47 | 14.37 | 775322 |
| 1726812900 | 14.56 | 0.11 | 0.76 | 14.59 | 17.01 | 13.01 | 4232426 |
| 1726726500 | 14.45 | -0.14 | -0.96 | 14.5 | 14.59 | 14.3 | 2218167 |
| 1726640100 | 14.59 | -0.01 | -0.07 | 14.55 | 14.66 | 14.5 | 1284639 |
| 1726553700 | 14.6 | -0.08 | -0.54 | 14.79 | 14.81 | 14.56 | 1033189 |
| 1726467300 | 14.68 | -0.28 | -1.87 | 14.95 | 14.96 | 14.67 | 954030 |
| 1726208100 | 14.96 | 0.2 | 1.36 | 14.88 | 15.04 | 14.83 | 749538 |
| 1726121700 | 14.76 | -0.19 | -1.27 | 14.71 | 14.76 | 14.58 | 1091083 |
| 1726035300 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1725948900 | 14.95 | 0.24 | 1.63 | 14.83 | 14.96 | 14.73 | 1381907 |
| 1725862500 | 14.71 | 0.12 | 0.82 | 14.48 | 14.78 | 14.37 | 2228223 |
| 1725603300 | 14.59 | -0.2 | -1.35 | 14.76 | 14.76 | 14.49 | 1225416 |
| 1725516900 | 14.79 | 0.05 | 0.34 | 14.75 | 14.85 | 14.53 | 1129722 |
| 1725430500 | 14.74 | -0.18 | -1.21 | 14.72 | 14.83 | 14.59 | 1417570 |
| 1725344100 | 14.92 | -0.05 | -0.33 | 14.94 | 15.05 | 14.84 | 963226 |
| 1725257700 | 14.97 | -0.2 | -1.32 | 14.97 | 15.02 | 14.25 | 1226669 |
| 1724998500 | 15.17 | -0.12 | -0.78 | 15.4 | 15.46 | 15.15 | 2160294 |
| 1724912100 | 15.29 | 0.17 | 1.12 | 15.05 | 15.34 | 15.03 | 3504438 |
| 1724825700 | 15.12 | 0.6 | 4.13 | 14.78 | 15.16 | 14.48 | 2742309 |
| 1724739300 | 14.52 | 0.5 | 3.57 | 14.03 | 14.71 | 14 | 2115597 |
| 1724652900 | 14.02 | -0.09 | -0.64 | 14.29 | 14.31 | 14.005 | 1485358 |
| 1724393700 | 14.11 | -0.35 | -2.42 | 14.32 | 14.36 | 14.08 | 1096469 |
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
