| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.75 | 20 | 21.95 | 19.98 | 1556916 | 20.65678082 | DE |
| 4 | 1.09 | 5.65939771547 | 19.26 | 21.95 | 18.7 | 844196 | 20.09658174 | DE |
| 12 | 1.25 | 6.5445026178 | 19.1 | 21.95 | 18.18 | 949345 | 20.071701 | DE |
| 26 | -3.65 | -15.2083333333 | 24 | 26.9 | 18.18 | 978413 | 22.33569927 | DE |
| 52 | -7.85 | -27.8368794326 | 28.2 | 33.05 | 18.18 | 955136 | 25.17344171 | DE |
| 156 | -12.15 | -37.3846153846 | 32.5 | 40.9 | 17.64 | 1075408 | 27.71843406 | DE |
| 260 | -48.75 | -70.5499276411 | 69.1 | 75.6 | 17.64 | 1142625 | 36.55800764 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782318600 | 20.35 | -0.65 | -3.10 | 20.6 | 20.6 | 20 | 1368335 |
| 1782232200 | 21 | 0 | 0.00 | 21.95 | 21.95 | 21 | 1476468 |
| 1782145800 | 21 | 0.15 | 0.72 | 19.98 | 21.3 | 19.98 | 1121859 |
| 1781886600 | 20.85 | 0.85 | 4.25 | 20.95 | 21.25 | 20.2 | 2394727 |
| 1781800200 | 20 | -0.6 | -2.91 | 20 | 20.65 | 20 | 1423190 |
| 1781713800 | 20.6 | 0.7 | 3.52 | 20.35 | 20.6 | 19.3 | 1855070 |
| 1781627400 | 19.9 | 0.5 | 2.58 | 19.5 | 19.9 | 19.5 | 686353 |
| 1781541000 | 19.4 | 0.16 | 0.83 | 19.16 | 19.4 | 19.16 | 746613 |
| 1781281800 | 19.24 | -0.14 | -0.72 | 19.54 | 19.9 | 19.14 | 715175 |
| 1781195400 | 19.38 | 0.36 | 1.89 | 19.5 | 19.5 | 19.16 | 148813 |
| 1781109000 | 19.02 | -0.18 | -0.94 | 18.92 | 19.18 | 18.92 | 172977 |
| 1781022600 | 19.2 | -0.1 | -0.52 | 18.98 | 19.36 | 18.98 | 248744 |
| 1780936200 | 19.3 | 0.3 | 1.58 | 18.7 | 19.3 | 18.7 | 559838 |
| 1780677000 | 19 | -0.16 | -0.84 | 19.74 | 19.74 | 18.9 | 791571 |
| 1780590600 | 19.16 | -0.02 | -0.10 | 19.02 | 19.72 | 19.02 | 357497 |
| 1780504200 | 19.18 | -0.02 | -0.10 | 19.2 | 19.4 | 19.16 | 828581 |
| 1780417800 | 19.2 | -0.2 | -1.03 | 19.36 | 19.7 | 19.2 | 383039 |
| 1780331400 | 19.4 | -0.4 | -2.02 | 20.95 | 20.95 | 19.4 | 310328 |
| 1780072200 | 19.8 | 0.3 | 1.54 | 20.85 | 20.85 | 19.56 | 763276 |
| 1779985800 | 19.5 | -0.5 | -2.50 | 19.26 | 19.7 | 19.22 | 531475 |
| 1779899400 | 20 | 0.3 | 1.52 | 21 | 21 | 19.24 | 483119 |
| 1779813000 | 19.7 | -0.1 | -0.51 | 19.6 | 19.8 | 19.6 | 679336 |
| 1779467400 | 19.8 | -0.1 | -0.50 | 20 | 20 | 19.4 | 444325 |
| 1779381000 | 19.9 | 0.1 | 0.51 | 20.2 | 20.2 | 19.56 | 371812 |
| 1779294600 | 19.8 | -0.1 | -0.50 | 20.95 | 20.95 | 19.62 | 858361 |
| 1779208200 | 19.9 | -0.02 | -0.10 | 20.15 | 20.15 | 19.62 | 468623 |
| 1779121800 | 19.92 | 0.02 | 0.10 | 19.2 | 20.5 | 19.2 | 231104 |
| 1778862600 | 19.9 | -0.3 | -1.49 | 19.6 | 20.25 | 19.56 | 424878 |
| 1778776200 | 20.2 | 0.42 | 2.12 | 21 | 21 | 20 | 638525 |
| 1778689800 | 19.78 | -0.57 | -2.80 | 19.76 | 19.78 | 19.74 | 427527 |
| 1778603400 | 20.35 | 0.49 | 2.47 | 19.7 | 20.35 | 19.6 | 722003 |
| 1778517000 | 19.86 | -0.12 | -0.60 | 19.9 | 19.9 | 19.46 | 776646 |
| 1778257800 | 19.98 | 0.38 | 1.94 | 20 | 20 | 19.52 | 233292 |
| 1778171400 | 19.6 | 0.2 | 1.03 | 20.05 | 20.05 | 19.4 | 537623 |
| 1778085000 | 19.4 | -0.16 | -0.82 | 19.5 | 19.56 | 19.32 | 1167002 |
| 1777998600 | 19.56 | 0.1 | 0.51 | 20 | 20 | 19.38 | 513879 |
| 1777653000 | 19.46 | -0.28 | -1.42 | 19.9 | 19.9 | 19.46 | 435278 |
| 1777566600 | 19.74 | -0.41 | -2.03 | 19.66 | 20 | 19.66 | 343735 |
| 1777480200 | 20.15 | 0.05 | 0.25 | 19.82 | 20.15 | 19.82 | 235467 |
| 1777393800 | 20.1 | 0.28 | 1.41 | 21.4 | 21.4 | 19.66 | 1031420 |
| 1777307400 | 19.82 | -0.63 | -3.08 | 20.35 | 20.35 | 19.66 | 639902 |
| 1777048200 | 20.45 | -0.45 | -2.15 | 20.1 | 20.75 | 20.1 | 2234785 |
| 1776961800 | 20.9 | 0.35 | 1.70 | 21.8 | 21.8 | 20.9 | 426615 |
| 1776875400 | 20.55 | 0.2 | 0.98 | 20.5 | 20.55 | 20.15 | 188617 |
| 1776789000 | 20.35 | -0.3 | -1.45 | 20.5 | 20.75 | 20.35 | 385532 |
| 1776702600 | 20.65 | -0.3 | -1.43 | 20.05 | 20.7 | 20.05 | 240776 |
| 1776443400 | 20.95 | 0.45 | 2.20 | 20.65 | 21.3 | 20.1 | 2173657 |
| 1776357000 | 20.5 | -0.65 | -3.07 | 21.1 | 21.4 | 20.35 | 2451818 |
| 1776270600 | 21.15 | -0.05 | -0.24 | 21.2 | 21.4 | 21.05 | 650870 |
| 1776184200 | 21.2 | 1.1 | 5.47 | 19.5 | 21.35 | 19.5 | 2214083 |
| 1776097800 | 20.1 | -1.1 | -5.19 | 20.3 | 20.3 | 19.5 | 1533186 |
| 1775838600 | 21.2 | 1.2 | 6.00 | 20.6 | 21.2 | 20.25 | 1209344 |
| 1775752200 | 20 | 0.84 | 4.38 | 20 | 20.05 | 19.14 | 2044414 |
| 1775665800 | 19.16 | -0.2 | -1.03 | 19.36 | 20.05 | 19.16 | 1769777 |
| 1775579400 | 19.36 | 0 | 0.00 | 19.14 | 19.36 | 18.82 | 1309572 |
| 1775147400 | 19.36 | -2.64 | -12.00 | 19.1 | 20.45 | 18.18 | 5782465 |
| 1775061000 | 22 | -0.65 | -2.87 | 22.5 | 22.5 | 21.7 | 425436 |
| 1774974600 | 22.65 | 2.05 | 9.95 | 20.6 | 22.65 | 20.6 | 952387 |
| 1774888200 | 20.6 | 0.2 | 0.98 | 20.4 | 21 | 20.4 | 1151482 |
| 1774632600 | 20.4 | 1.42 | 7.48 | 19.8 | 20.65 | 19.02 | 4336367 |
| 1774546200 | 18.98 | -0.16 | -0.84 | 19 | 19.1 | 18.98 | 445407 |
| 1774459800 | 19.14 | -0.74 | -3.72 | 20.2 | 20.2 | 19.14 | 644117 |
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。