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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 16.642499 | -0.02 | -0.09 | 16.675 | 16.712499 | 16.61 | 4 |
| 1780936200 | 16.657499 | -0.01 | -0.06 | 16.55 | 16.704999 | 16.55 | 8 |
| 1780677000 | 16.6675 | -0.11 | -0.64 | 16.754999 | 16.754999 | 16.635 | 1804 |
| 1780590600 | 16.774999 | 0.08 | 0.46 | 16.765 | 16.78 | 16.765 | 683 |
| 1780504200 | 16.6975 | -0.07 | -0.39 | 16.704999 | 16.745 | 16.695 | 10 |
| 1780417800 | 16.7625 | 0.06 | 0.36 | 16.805 | 16.805 | 16.719999 | 10 |
| 1780331400 | 16.7025 | 0 | 0.00 | 16.7025 | 16.7025 | 16.7025 | 0 |
| 1780072200 | 16.7025 | 0 | 0.00 | 16.7025 | 16.7025 | 16.7025 | 0 |
| 1779985800 | 16.7025 | 0.05 | 0.33 | 16.66 | 16.719999 | 16.6025 | 3018 |
| 1779899400 | 16.6475 | 0.06 | 0.36 | 16.61 | 16.684999 | 16.61 | 10589 |
| 1779813000 | 16.587499 | 0.08 | 0.52 | 16.61 | 16.642499 | 16.565 | 2396 |
| 1779467400 | 16.5025 | 0.03 | 0.15 | 16.48 | 16.559999 | 16.475 | 1 |
| 1779381000 | 16.4775 | 0 | 0.00 | 16.4775 | 16.4775 | 16.4775 | 0 |
| 1779294600 | 16.4775 | 0.16 | 1.00 | 16.64 | 16.64 | 16.344999 | 5 |
| 1779208200 | 16.315 | -0.16 | -0.99 | 16.495 | 16.495 | 16.295 | 51 |
| 1779121800 | 16.4775 | 0 | 0.02 | 16.51 | 16.53 | 16.4025 | 1235 |
| 1778862600 | 16.475 | -0.18 | -1.08 | 16.535 | 16.552499 | 16.4375 | 96 |
| 1778776200 | 16.655 | 0.05 | 0.32 | 16.67 | 16.6725 | 16.579999 | 13550 |
| 1778689800 | 16.6025 | -0.02 | -0.09 | 16.645 | 16.6525 | 16.57 | 4860 |
| 1778603400 | 16.6175 | -0.08 | -0.49 | 16.68 | 16.71 | 16.6075 | 2095 |
| 1778517000 | 16.7 | 0.02 | 0.15 | 16.7 | 16.712499 | 16.665 | 10 |
| 1778257800 | 16.675 | -0.06 | -0.33 | 16.675 | 16.675 | 16.675 | 1 |
| 1778171400 | 16.73 | 0.12 | 0.74 | 16.719999 | 16.795 | 16.7175 | 17 |
| 1778085000 | 16.6075 | 0 | 0.00 | 16.6075 | 16.6075 | 16.6075 | 0 |
| 1777998600 | 16.6075 | -0.02 | -0.14 | 16.555 | 16.629999 | 16.515 | 81417 |
| 1777653000 | 16.629999 | 0.03 | 0.18 | 16.635 | 16.66 | 16.594999 | 5 |
| 1777566600 | 16.6 | 0.05 | 0.27 | 16.565 | 16.66 | 16.565 | 1155 |
| 1777480200 | 16.555 | -0.04 | -0.23 | 16.605 | 16.649999 | 16.5475 | 40419 |
| 1777393800 | 16.5925 | -0.04 | -0.21 | 16.6 | 16.64 | 16.555 | 1653 |
| 1777307400 | 16.6275 | -0.01 | -0.05 | 16.67 | 16.6875 | 16.61 | 201 |
| 1777048200 | 16.635 | -0.08 | -0.45 | 16.655 | 16.7075 | 16.5925 | 33406 |
| 1776961800 | 16.71 | -0.04 | -0.22 | 16.69 | 16.7225 | 16.645 | 3 |
| 1776875400 | 16.747499 | 0 | 0.00 | 16.747499 | 16.747499 | 16.747499 | 0 |
| 1776789000 | 16.747499 | 0 | 0.00 | 16.747499 | 16.747499 | 16.747499 | 0 |
| 1776702600 | 16.747499 | -0.02 | -0.10 | 16.71 | 16.785 | 16.71 | 532 |
| 1776443400 | 16.765 | 0.08 | 0.48 | 16.739999 | 17.02 | 16.71 | 13000 |
| 1776357000 | 16.684999 | 0 | 0.00 | 16.684999 | 16.684999 | 16.684999 | 0 |
| 1776270600 | 16.684999 | 0.13 | 0.79 | 16.88 | 16.88 | 16.6475 | 4255 |
| 1776184200 | 16.555 | 0 | 0.00 | 16.555 | 16.555 | 16.555 | 0 |
| 1776097800 | 16.555 | 0 | 0.00 | 16.555 | 16.555 | 16.555 | 0 |
| 1775838600 | 16.555 | 0.06 | 0.35 | 16.675 | 16.675 | 16.5375 | 2 |
| 1775752200 | 16.497499 | 0 | 0.00 | 16.497499 | 16.497499 | 16.497499 | 0 |
| 1775665800 | 16.497499 | 0.28 | 1.71 | 16.52 | 16.57 | 16.4775 | 741 |
| 1775579400 | 16.219999 | -0.09 | -0.55 | 16.385 | 16.46 | 16.2 | 4 |
| 1775147400 | 16.309999 | 0.22 | 1.40 | 15.96 | 16.3325 | 15.96 | 2030 |
| 1775061000 | 16.085 | 0 | 0.00 | 16.085 | 16.085 | 16.085 | 0 |
| 1774974600 | 16.085 | 0 | 0.00 | 16.085 | 16.085 | 16.085 | 0 |
| 1774888200 | 16.085 | -0.15 | -0.95 | 16.085 | 16.085 | 16.085 | 3 |
| 1774632600 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1774546200 | 16.239999 | 0.04 | 0.28 | 16.445 | 16.475 | 16.195 | 172 |
| 1774459800 | 16.195 | 0 | 0.00 | 16.195 | 16.195 | 16.195 | 0 |
| 1774373400 | 16.195 | 0 | 0.00 | 16.195 | 16.195 | 16.195 | 0 |
| 1774287000 | 16.195 | -0.17 | -1.05 | 15.99 | 16.3075 | 15.99 | 2084 |
| 1774027800 | 16.3675 | 0 | 0.00 | 16.3675 | 16.3675 | 16.3675 | 0 |
| 1773941400 | 16.3675 | -0.02 | -0.11 | 16.245 | 16.3675 | 16.215 | 1584 |
| 1773855000 | 16.385 | -0.06 | -0.35 | 16.469999 | 16.6475 | 16.3325 | 1110 |
| 1773768600 | 16.442499 | 0.11 | 0.69 | 16.445 | 16.4525 | 16.375 | 666 |
| 1773682200 | 16.329999 | -0.03 | -0.18 | 16.39 | 16.405 | 16.3075 | 111 |
| 1773423000 | 16.36 | -0.1 | -0.62 | 16.8 | 16.8 | 16.3325 | 5843 |
| 1773336600 | 16.462499 | -0.3 | -1.80 | 16.385 | 16.645 | 16.385 | 1248 |
| 1773250200 | 16.765 | -0.12 | -0.71 | 16.765 | 16.765 | 16.765 | 1 |
| 1773163800 | 16.885 | 0.21 | 1.23 | 16.8 | 16.8975 | 16.785 | 8238 |
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。
