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 | -0.215 | -1.30619684083 | 16.46 | 16.74 | 16.22 | 0 | 0 | IX |
| 4 | -0.885 | -5.16637478109 | 17.13 | 17.65 | 16.22 | 0 | 0 | IX |
| 12 | -0.18 | -1.09589041096 | 16.425 | 17.78 | 15.54 | 0 | 0 | IX |
| 26 | -0.85 | -4.97221409769 | 17.095 | 19.145 | 15.54 | 0 | 0 | IX |
| 52 | 0.265 | 1.65832290363 | 15.98 | 19.145 | 15.375 | 0 | 0 | IX |
| 156 | 2.89 | 21.6398352677 | 13.355 | 19.145 | 12.335 | 0 | 0 | IX |
| 260 | 2.89 | 21.6398352677 | 13.355 | 19.145 | 12.335 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781195400 | 16.245 | -0.07 | -0.43 | 16.325 | 16.445 | 16.219999 | 0 |
| 1781109000 | 16.315 | -0.12 | -0.73 | 16.469999 | 16.495 | 16.239999 | 0 |
| 1781022600 | 16.434999 | -0.07 | -0.39 | 16.545 | 16.71 | 16.42 | 0 |
| 1780936200 | 16.5 | -0.01 | -0.06 | 16.37 | 16.614999 | 16.295 | 0 |
| 1780677000 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1780590600 | 16.51 | 0.04 | 0.24 | 16.46 | 16.629999 | 16.44 | 0 |
| 1780504200 | 16.469999 | -0.07 | -0.39 | 16.485 | 16.559999 | 16.41 | 0 |
| 1780417800 | 16.535 | 0.09 | 0.52 | 16.55 | 16.715 | 16.48 | 0 |
| 1780331400 | 16.45 | -0.15 | -0.90 | 16.559999 | 16.6 | 16.325 | 0 |
| 1780072200 | 16.6 | 0.23 | 1.37 | 16.46 | 16.645 | 16.46 | 0 |
| 1779985800 | 16.375 | -0.08 | -0.46 | 16.328 | 16.495 | 16.235 | 0 |
| 1779899400 | 16.45 | 0.05 | 0.34 | 16.454999 | 16.575 | 16.425 | 0 |
| 1779813000 | 16.395 | -1.06 | -6.05 | 16.469999 | 16.53 | 16.329999 | 0 |
| 1779726600 | 17.45 | 0.19 | 1.10 | 17.42 | 17.65 | 17.42 | 0 |
| 1779467400 | 17.26 | 0.15 | 0.88 | 17.075 | 17.39 | 17.035 | 0 |
| 1779381000 | 17.11 | 0.02 | 0.09 | 17.09 | 17.225 | 16.925 | 0 |
| 1779294600 | 17.095 | 0.22 | 1.33 | 16.87 | 17.23 | 16.75 | 0 |
| 1779208200 | 16.87 | 0.05 | 0.27 | 16.86 | 17.055 | 16.86 | 0 |
| 1779121800 | 16.825 | -0.08 | -0.44 | 16.865 | 16.91 | 16.635 | 0 |
| 1778862600 | 16.9 | -0.25 | -1.46 | 17.04 | 17.125 | 16.815 | 0 |
| 1778776200 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1778689800 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1778603400 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1778517000 | 17.15 | 0.12 | 0.70 | 17.04 | 17.21 | 17.005 | 0 |
| 1778257800 | 17.03 | -0.13 | -0.73 | 16.9 | 17.07 | 16.845 | 0 |
| 1778171400 | 17.155 | -0.1 | -0.55 | 17.19 | 17.37 | 17.15 | 0 |
| 1778085000 | 17.25 | 0.6 | 3.60 | 17.04 | 17.615 | 16.975 | 0 |
| 1777998600 | 16.649999 | 0.14 | 0.85 | 16.454999 | 16.765 | 16.379999 | 0 |
| 1777912200 | 16.51 | 0.05 | 0.27 | 16.625 | 16.805 | 16.454999 | 0 |
| 1777566600 | 16.465 | -0.76 | -4.41 | 16.465 | 16.594999 | 15.985 | 0 |
| 1777480200 | 17.225 | -0.09 | -0.49 | 17.3 | 17.41 | 17.19 | 0 |
| 1777393800 | 17.31 | 0.17 | 1.02 | 17.185 | 17.34 | 17.125 | 0 |
| 1777307400 | 17.135 | 0.04 | 0.23 | 17.08 | 17.23 | 17.015 | 0 |
| 1777048200 | 17.095 | -0.19 | -1.07 | 17.07 | 17.16 | 16.9 | 0 |
| 1776961800 | 17.28 | 0 | 0.00 | 17.28 | 17.28 | 17.28 | 0 |
| 1776875400 | 17.28 | -0.19 | -1.06 | 17.44 | 17.51 | 17.23 | 0 |
| 1776789000 | 17.465 | -0.15 | -0.82 | 17.68 | 17.77 | 17.41 | 0 |
| 1776702600 | 17.61 | -0.17 | -0.96 | 17.5 | 17.675 | 17.38 | 0 |
| 1776443400 | 17.78 | 0.49 | 2.83 | 17.27 | 17.78 | 17.235 | 0 |
| 1776357000 | 17.29 | -0.07 | -0.37 | 17.44 | 17.51 | 17.27 | 0 |
| 1776270600 | 17.355 | -0.01 | -0.06 | 17.385 | 17.445 | 17.245 | 0 |
| 1776184200 | 17.365 | 0.28 | 1.64 | 17.223 | 17.38 | 17.07 | 0 |
| 1776097800 | 17.085 | -0.09 | -0.52 | 17.01 | 17.085 | 16.89 | 0 |
| 1775838600 | 17.175 | -0.03 | -0.15 | 17.255 | 17.325 | 17.045 | 0 |
| 1775752200 | 17.2 | -0.09 | -0.52 | 17.278 | 17.335 | 17.095 | 0 |
| 1775665800 | 17.29 | 0.88 | 5.33 | 17.22 | 17.64 | 17.22 | 0 |
| 1775579400 | 16.415 | -0.16 | -1.00 | 16.469999 | 16.73 | 16.335 | 0 |
| 1775147400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1775061000 | 16.579999 | 0.73 | 4.61 | 16.465 | 16.614999 | 16.405 | 0 |
| 1774974600 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1774888200 | 15.85 | -0.02 | -0.13 | 15.78 | 15.855 | 15.675 | 0 |
| 1774632600 | 15.87 | -0.08 | -0.47 | 16 | 16.055 | 15.7 | 0 |
| 1774546200 | 15.945 | -0.38 | -2.36 | 16.18 | 16.225 | 15.91 | 0 |
| 1774459800 | 16.329999 | 0.22 | 1.40 | 16.385 | 16.45 | 16.235 | 0 |
| 1774373400 | 16.105 | -0.08 | -0.46 | 16.215 | 16.219999 | 15.935 | 0 |
| 1774287000 | 16.18 | 0.21 | 1.28 | 15.76 | 16.445 | 15.54 | 0 |
| 1774027800 | 15.975 | -0.28 | -1.72 | 16.48 | 16.55 | 15.975 | 0 |
| 1773941400 | 16.254999 | -0.39 | -2.31 | 16.425 | 16.5 | 16.125 | 0 |
| 1773855000 | 16.64 | 0.15 | 0.88 | 16.64 | 16.91 | 16.59 | 0 |
| 1773768600 | 16.495 | 0.11 | 0.64 | 16.375 | 16.68 | 16.375 | 0 |
| 1773682200 | 16.39 | -0.12 | -0.73 | 16.3 | 16.545 | 16.165 | 0 |
| 1773423000 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1773336600 | 16.51 | -2.28 | -12.11 | 16.9 | 16.9 | 16.385 | 0 |
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。
