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 | 0.214 | 1.30854836737 | 16.354 | 16.634 | 15.821 | 0 | 0 | IX |
| 4 | -0.788 | -4.54021663978 | 17.356 | 17.818 | 15.821 | 0 | 0 | IX |
| 12 | 0.829 | 5.26717072241 | 15.739 | 17.818 | 15.155 | 0 | 0 | IX |
| 26 | 2.917 | 21.3683979196 | 13.651 | 17.818 | 13.544 | 0 | 0 | IX |
| 52 | 3.42 | 26.0115606936 | 13.148 | 17.818 | 12.136 | 0 | 0 | IX |
| 156 | 1.898 | 12.9379686435 | 14.67 | 17.818 | 12.136 | 0 | 0 | IX |
| 260 | 1.898 | 12.9379686435 | 14.67 | 17.818 | 12.136 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 16.568 | 0.33 | 2.00 | 16.288 | 16.634 | 16.288 | 0 |
| 1780590600 | 16.242999 | 0.04 | 0.25 | 16.151 | 16.399999 | 16.075 | 0 |
| 1780504200 | 16.202 | 0.23 | 1.47 | 15.958 | 16.258 | 15.821 | 0 |
| 1780417800 | 15.968 | -0.45 | -2.75 | 16.481 | 16.497 | 15.968 | 0 |
| 1780331400 | 16.42 | 0.12 | 0.75 | 16.268 | 16.460999 | 16.192 | 0 |
| 1780072200 | 16.297999 | -0.04 | -0.22 | 16.354 | 16.501999 | 16.248 | 0 |
| 1779985800 | 16.334 | -0.1 | -0.62 | 16.364999 | 16.440999 | 16.309 | 0 |
| 1779899400 | 16.436 | 0.09 | 0.56 | 16.37 | 16.481 | 16.171 | 0 |
| 1779813000 | 16.344 | -1.05 | -6.05 | 16.466 | 16.558 | 16.324 | 0 |
| 1779726600 | 17.396 | 0.03 | 0.14 | 17.472 | 17.503 | 17.396 | 0 |
| 1779467400 | 17.371 | -0.19 | -1.07 | 17.605 | 17.605 | 17.325 | 0 |
| 1779381000 | 17.559 | -0.07 | -0.40 | 17.607 | 17.701 | 17.513 | 0 |
| 1779294600 | 17.63 | 0.07 | 0.40 | 17.493 | 17.686 | 17.457 | 0 |
| 1779208200 | 17.559 | -0.18 | -1.03 | 17.803 | 17.818 | 17.559 | 0 |
| 1779121800 | 17.742 | 0.38 | 2.17 | 17.34 | 17.747 | 17.32 | 0 |
| 1778862600 | 17.366 | -0.1 | -0.58 | 17.528 | 17.533 | 17.34 | 0 |
| 1778776200 | 17.467 | -0.07 | -0.40 | 17.625 | 17.691 | 17.315 | 0 |
| 1778689800 | 17.538 | 0.41 | 2.37 | 17.183 | 17.579 | 17.137 | 0 |
| 1778603400 | 17.132 | -0.24 | -1.40 | 17.376 | 17.376 | 17.071 | 0 |
| 1778517000 | 17.376 | -0.07 | -0.41 | 17.447 | 17.737 | 17.284 | 0 |
| 1778257800 | 17.447 | 0.06 | 0.32 | 17.356 | 17.462 | 17.188 | 0 |
| 1778171400 | 17.391 | -0.03 | -0.18 | 17.472 | 17.472 | 17.264 | 0 |
| 1778085000 | 17.422 | 0.39 | 2.30 | 17.127 | 17.432 | 17.091 | 0 |
| 1777998600 | 17.03 | -0.04 | -0.24 | 17.157 | 17.213 | 16.913 | 0 |
| 1777912200 | 17.071 | 0.1 | 0.57 | 17.239 | 17.249 | 16.954 | 0 |
| 1777566600 | 16.974 | 0.04 | 0.24 | 16.974 | 17.493 | 16.883 | 0 |
| 1777480200 | 16.934 | 0.2 | 1.19 | 16.913 | 16.934 | 16.802 | 0 |
| 1777393800 | 16.735 | 0 | 0.00 | 16.735 | 16.735 | 16.735 | 0 |
| 1777307400 | 16.735 | -0.1 | -0.61 | 16.786 | 16.878 | 16.719999 | 0 |
| 1777048200 | 16.837 | 0.13 | 0.76 | 16.817 | 16.888 | 16.735 | 0 |
| 1776961800 | 16.71 | -0.37 | -2.14 | 17.101 | 17.132 | 16.573 | 0 |
| 1776875400 | 17.076 | 0.09 | 0.54 | 17.056 | 17.193 | 17.005 | 0 |
| 1776789000 | 16.985 | -0.09 | -0.53 | 17.076 | 17.112 | 16.985 | 0 |
| 1776702600 | 17.076 | 0.25 | 1.51 | 16.883 | 17.117 | 16.842 | 0 |
| 1776443400 | 16.822 | -0.23 | -1.34 | 17.117 | 17.117 | 16.741 | 0 |
| 1776357000 | 17.051 | -0.02 | -0.12 | 17.056 | 17.142 | 16.949 | 0 |
| 1776270600 | 17.071 | 0.17 | 1.02 | 16.939 | 17.071 | 16.913 | 0 |
| 1776184200 | 16.898 | 0.17 | 1.00 | 16.741 | 16.979 | 16.719999 | 0 |
| 1776097800 | 16.73 | 0.13 | 0.80 | 16.684999 | 16.918 | 16.629 | 0 |
| 1775838600 | 16.597999 | 0 | 0.00 | 16.597999 | 16.597999 | 16.597999 | 0 |
| 1775752200 | 16.597999 | 0.29 | 1.80 | 16.507 | 16.597999 | 16.41 | 0 |
| 1775665800 | 16.303999 | 0 | 0.00 | 16.303999 | 16.303999 | 16.303999 | 0 |
| 1775579400 | 16.303999 | -0.16 | -0.95 | 16.562999 | 16.649 | 16.303999 | 0 |
| 1775147400 | 16.460999 | 0.23 | 1.44 | 16.212 | 16.497 | 16.202 | 0 |
| 1775061000 | 16.227 | 0.06 | 0.38 | 16.253 | 16.344 | 16.187 | 0 |
| 1774974600 | 16.166 | 0.28 | 1.79 | 15.978 | 16.197 | 15.968 | 0 |
| 1774888200 | 15.882 | 0.3 | 1.89 | 15.607 | 15.892 | 15.536 | 0 |
| 1774632600 | 15.587 | -0.22 | -1.38 | 15.805 | 15.805 | 15.501 | 0 |
| 1774546200 | 15.805 | 0.14 | 0.91 | 15.729 | 15.877 | 15.729 | 0 |
| 1774459800 | 15.663 | 0.08 | 0.52 | 15.734 | 15.77 | 15.536 | 0 |
| 1774373400 | 15.582 | 0.33 | 2.16 | 15.445 | 15.582 | 15.312 | 0 |
| 1774287000 | 15.252 | -0.24 | -1.57 | 15.262 | 15.531 | 15.155 | 0 |
| 1774027800 | 15.495 | -0.05 | -0.33 | 15.683 | 15.709 | 15.409 | 0 |
| 1773941400 | 15.546 | -0.4 | -2.52 | 15.785 | 15.851 | 15.546 | 0 |
| 1773855000 | 15.948 | -0.19 | -1.20 | 16.151 | 16.151 | 15.816 | 0 |
| 1773768600 | 16.140999 | 0.19 | 1.18 | 15.927 | 16.175999 | 15.927 | 0 |
| 1773682200 | 15.953 | 0.2 | 1.26 | 15.739 | 15.988 | 15.729 | 0 |
| 1773423000 | 15.755 | 0.07 | 0.46 | 15.699 | 15.887 | 15.516 | 0 |
| 1773336600 | 15.683 | 0.26 | 1.68 | 15.312 | 15.683 | 15.287 | 0 |
| 1773250200 | 15.424 | -0.02 | -0.10 | 15.434 | 15.434 | 15.277 | 0 |
| 1773163800 | 15.44 | 0.05 | 0.33 | 15.47 | 15.551 | 15.44 | 0 |
| 1773077400 | 15.389 | -0.08 | -0.52 | 15.348 | 15.399 | 15.17 | 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。
