| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 3.44827586207 | 14.5 | 15 | 14.5 | 216478 | 14.8233378 | DE |
| 4 | 1.75 | 13.2075471698 | 13.25 | 15 | 12.875 | 564591 | 13.42975951 | DE |
| 12 | 4.5 | 42.8571428571 | 10.5 | 15 | 10.5 | 329185 | 12.91195013 | DE |
| 26 | 7.25 | 93.5483870968 | 7.75 | 15 | 7.5 | 398262 | 11.52877058 | DE |
| 52 | 10.2 | 212.5 | 4.8 | 15 | 4.55 | 442732 | 8.30620717 | DE |
| 156 | 5.75 | 62.1621621622 | 9.25 | 15.75 | 4.25 | 226563 | 8.4445093 | DE |
| 260 | -37.5 | -71.4285714286 | 52.5 | 58.2 | 4.25 | 239256 | 13.60607815 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 169056 |
| 1781195400 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 5580 |
| 1781109000 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 75045 |
| 1781022600 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 95993 |
| 1780936200 | 15 | 0.25 | 1.69 | 14.75 | 15 | 14.75 | 140903 |
| 1780677000 | 14.75 | 0.25 | 1.72 | 14.5 | 14.825 | 14.5 | 764871 |
| 1780590600 | 14.5 | 1.5 | 11.54 | 13 | 14.5 | 13 | 1850308 |
| 1780504200 | 13 | 0.13 | 0.97 | 12.875 | 13.25 | 12.875 | 5417257 |
| 1780417800 | 12.875 | 0 | 0.00 | 12.875 | 13.25 | 12.875 | 291608 |
| 1780331400 | 12.875 | 0 | 0.00 | 12.875 | 12.875 | 12.875 | 268914 |
| 1780072200 | 12.875 | 0 | 0.00 | 12.875 | 12.875 | 12.875 | 50335 |
| 1779985800 | 12.875 | 0 | 0.00 | 12.875 | 12.875 | 12.875 | 66254 |
| 1779899400 | 12.875 | 0 | 0.00 | 12.875 | 12.875 | 12.875 | 512776 |
| 1779813000 | 12.875 | 0 | 0.00 | 12.875 | 12.875 | 12.875 | 228796 |
| 1779467400 | 12.875 | -0.38 | -2.83 | 13.25 | 13.25 | 12.875 | 536563 |
| 1779381000 | 13.25 | 0 | 0.00 | 13.25 | 13.5 | 13.25 | 104849 |
| 1779294600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 33007 |
| 1779208200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 38329 |
| 1779121800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 172503 |
| 1778862600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 73340 |
| 1778776200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 269892 |
| 1778689800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 134308 |
| 1778603400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 176816 |
| 1778517000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 166037 |
| 1778257800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 91167 |
| 1778171400 | 13.25 | 0.1 | 0.76 | 13.15 | 13.25 | 12.425 | 41755 |
| 1778085000 | 13.15 | -0.1 | -0.75 | 13.25 | 13.25 | 12.225 | 19722 |
| 1777998600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 11.9 | 185520 |
| 1777653000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 147617 |
| 1777566600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 213302 |
| 1777480200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 253832 |
| 1777393800 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 131684 |
| 1777307400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 175194 |
| 1777048200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 33775 |
| 1776961800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 141830 |
| 1776875400 | 13.5 | 0.25 | 1.89 | 13.25 | 13.5 | 13.25 | 309381 |
| 1776789000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 391573 |
| 1776702600 | 13.25 | 0.75 | 6.00 | 12.5 | 13.25 | 12.5 | 489896 |
| 1776443400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 111493 |
| 1776357000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 96748 |
| 1776270600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 110509 |
| 1776184200 | 12.5 | 0 | 0.00 | 12.75 | 12.75 | 12.5 | 151304 |
| 1776097800 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 12.25 | 114927 |
| 1775838600 | 12.25 | 0.75 | 6.52 | 11.5 | 12.25 | 11.5 | 547293 |
| 1775752200 | 11.5 | 0.25 | 2.22 | 11.25 | 11.5 | 11.25 | 1802289 |
| 1775665800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 54122 |
| 1775579400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 51294 |
| 1775147400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 59734 |
| 1775061000 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 81228 |
| 1774974600 | 11.25 | 0.5 | 4.65 | 11.25 | 11.25 | 11.25 | 195479 |
| 1774888200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 8116 |
| 1774632600 | 10.75 | 0.25 | 2.38 | 10.5 | 10.75 | 10.5 | 501651 |
| 1774546200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 139716 |
| 1774459800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 261173 |
| 1774373400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 160787 |
| 1774287000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 204138 |
| 1774027800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 5500 |
| 1773941400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 234502 |
| 1773855000 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 796601 |
| 1773768600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 5880 |
| 1773682200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 410507 |
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。