| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -2.30769230769 | 18.2 | 18.225 | 17.53 | 4549590 | 17.89108677 | DE |
| 4 | -0.22 | -1.22222222222 | 18 | 18.805 | 17.53 | 4012721 | 18.15254962 | DE |
| 12 | 0.7 | 4.09836065574 | 17.08 | 18.805 | 16.785 | 4654991 | 17.73112616 | DE |
| 26 | 3.745 | 26.6832917706 | 14.035 | 18.805 | 13.49 | 4618050 | 16.85791322 | DE |
| 52 | 5.02 | 39.34169279 | 12.76 | 18.805 | 12.49 | 4513173 | 15.22442427 | DE |
| 156 | 7.05 | 65.7036346692 | 10.73 | 18.805 | 9.192 | 5529728 | 11.84686558 | DE |
| 260 | 7.244 | 68.754745634 | 10.536 | 18.805 | 8.926 | 6237702 | 11.07866736 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 17.705 | 0.05 | 0.28 | 17.77 | 17.865 | 17.53 | 3403899 |
| 1780417800 | 17.655 | -0.25 | -1.40 | 17.87 | 17.885 | 17.61 | 3351539 |
| 1780331400 | 17.905 | -0.03 | -0.17 | 17.875 | 17.96 | 17.66 | 3828795 |
| 1780072200 | 17.935 | -0.16 | -0.86 | 18.125 | 18.19 | 17.895 | 6762068 |
| 1779985800 | 18.09 | -0.06 | -0.33 | 18.2 | 18.225 | 18.02 | 5401649 |
| 1779899400 | 18.15 | 0.15 | 0.81 | 17.945 | 18.16 | 17.79 | 3538495 |
| 1779813000 | 18.005 | -0.14 | -0.74 | 18.11 | 18.295 | 17.9475 | 3670278 |
| 1779726600 | 18.14 | -0.07 | -0.36 | 18.235 | 18.25 | 18.115 | 1364733 |
| 1779467400 | 18.205 | -0.12 | -0.65 | 18.31 | 18.42 | 18.18 | 3294137 |
| 1779381000 | 18.325 | -0.3 | -1.61 | 18.54 | 18.585 | 18.31 | 3870932 |
| 1779294600 | 18.625 | -0.12 | -0.61 | 18.585 | 18.805 | 18.56 | 3262237 |
| 1779208200 | 18.74 | 0.36 | 1.99 | 18.495 | 18.765 | 18.475 | 4217468 |
| 1779121800 | 18.375 | 0.16 | 0.85 | 18.175 | 18.46 | 18.1 | 4348579 |
| 1778862600 | 18.22 | -0.32 | -1.70 | 18.64 | 18.65 | 18.2 | 3769647 |
| 1778776200 | 18.535 | 0.09 | 0.49 | 18.62 | 18.68 | 18.465 | 2894689 |
| 1778689800 | 18.445 | 0.11 | 0.60 | 18.37 | 18.68 | 18.28 | 5151965 |
| 1778603400 | 18.335 | 0.09 | 0.47 | 18.28 | 18.45 | 18.095 | 5473745 |
| 1778517000 | 18.25 | 0.42 | 2.36 | 17.9 | 18.25 | 17.79 | 4133853 |
| 1778257800 | 17.83 | 0.16 | 0.91 | 17.665 | 17.845 | 17.595 | 3304165 |
| 1778171400 | 17.67 | -0.45 | -2.48 | 18 | 18.02 | 17.625 | 5211550 |
| 1778085000 | 18.12 | 0.21 | 1.14 | 18.02 | 18.16 | 17.595 | 5083184 |
| 1777998600 | 17.915 | 0.23 | 1.30 | 18 | 18.29 | 17.89 | 4014195 |
| 1777912200 | 17.685 | -0.09 | -0.48 | 17.815 | 17.815 | 17.25 | 3584839 |
| 1777566600 | 17.77 | 0.25 | 1.46 | 17.515 | 17.805 | 17.51 | 4237670 |
| 1777480200 | 17.515 | 0.13 | 0.75 | 17.525 | 17.6 | 17.36 | 2409226 |
| 1777393800 | 17.385 | 0 | 0.00 | 17.385 | 17.385 | 17.385 | 0 |
| 1777307400 | 17.385 | -0.27 | -1.50 | 17.565 | 17.6425 | 17.335 | 3189616 |
| 1777048200 | 17.65 | -0.28 | -1.56 | 17.875 | 17.975 | 17.615 | 3810208 |
| 1776961800 | 17.93 | 0.57 | 3.28 | 17.5 | 18.18 | 17.495 | 5465218 |
| 1776875400 | 17.36 | -0.29 | -1.62 | 17.63 | 17.855 | 17.285 | 5115378 |
| 1776789000 | 17.645 | -0.1 | -0.54 | 17.65 | 17.74 | 17.565 | 3658460 |
| 1776702600 | 17.74 | 0.6 | 3.50 | 17.28 | 17.74 | 17.23 | 5804166 |
| 1776443400 | 17.14 | -0.96 | -5.28 | 18.34 | 18.35 | 17.015 | 8963269 |
| 1776357000 | 18.095 | 0.28 | 1.57 | 17.865 | 18.14 | 17.615 | 4589565 |
| 1776270600 | 17.815 | 0.04 | 0.23 | 17.86 | 17.95 | 17.74 | 4611059 |
| 1776184200 | 17.775 | 0.11 | 0.62 | 17.635 | 17.775 | 17.435 | 4769291 |
| 1776097800 | 17.665 | -0.41 | -2.27 | 17.9 | 17.97 | 17.665 | 4081513 |
| 1775838600 | 18.075 | 0 | 0.00 | 18.075 | 18.075 | 18.075 | 0 |
| 1775752200 | 18.075 | 0.11 | 0.61 | 18.15 | 18.15 | 17.925 | 3796521 |
| 1775665800 | 17.965 | -0.04 | -0.19 | 18.27 | 18.275 | 17.655 | 6509830 |
| 1775579400 | 18 | 0.11 | 0.61 | 17.95 | 18.125 | 17.935 | 3858325 |
| 1775147400 | 17.89 | 0.22 | 1.22 | 17.69 | 17.89 | 17.645 | 3334174 |
| 1775061000 | 17.675 | 0 | 0.00 | 17.59 | 17.735 | 17.52 | 4653203 |
| 1774974600 | 17.675 | 0.18 | 1.00 | 17.52 | 17.815 | 17.515 | 7349970 |
| 1774888200 | 17.5 | 0.2 | 1.16 | 17.305 | 17.5 | 17.305 | 3808067 |
| 1774632600 | 17.3 | 0.05 | 0.26 | 17.22 | 17.435 | 17.18 | 4606508 |
| 1774546200 | 17.255 | 0.05 | 0.29 | 17.135 | 17.255 | 17.1 | 5050127 |
| 1774459800 | 17.205 | 0 | 0.03 | 17.175 | 17.205 | 16.85 | 3812409 |
| 1774373400 | 17.2 | 0.24 | 1.42 | 17.12 | 17.215 | 16.96 | 4113690 |
| 1774287000 | 16.96 | -0.16 | -0.91 | 17.03 | 17.175 | 16.785 | 4706427 |
| 1774027800 | 17.115 | -0.05 | -0.29 | 17.185 | 17.33 | 17.025 | 19737644 |
| 1773941400 | 17.165 | -0.26 | -1.49 | 17.32 | 17.42 | 17.165 | 5078519 |
| 1773855000 | 17.425 | -0.29 | -1.64 | 17.605 | 17.63 | 17.31 | 4111415 |
| 1773768600 | 17.715 | 0.16 | 0.88 | 17.545 | 17.76 | 17.545 | 3478748 |
| 1773682200 | 17.56 | 0.04 | 0.23 | 17.44 | 17.62 | 17.425 | 4301121 |
| 1773423000 | 17.52 | 0.34 | 2.01 | 17.18 | 17.635 | 17.035 | 5320667 |
| 1773336600 | 17.175 | 0.11 | 0.64 | 17.08 | 17.175 | 16.825 | 4755854 |
| 1773250200 | 17.065 | -0.08 | -0.47 | 17.21 | 17.21 | 16.92 | 2936059 |
| 1773163800 | 17.145 | 0.02 | 0.12 | 17.145 | 17.22 | 16.91 | 4588504 |
| 1773077400 | 17.125 | -0.35 | -2.00 | 17.215 | 17.265 | 16.97 | 4745819 |
| 1772818200 | 17.475 | -0.08 | -0.46 | 17.5 | 17.5 | 17.1 | 4521950 |
| 1772731800 | 17.555 | -0.09 | -0.51 | 17.61 | 17.905 | 17.535 | 4679338 |
| 1772645400 | 17.645 | -0.17 | -0.93 | 17.88 | 17.93 | 17.575 | 3549848 |
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
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。