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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 29.6875 | -0.07 | -0.23 | 29.775 | 29.83 | 29.505 | 39985 |
| 1783614600 | 29.755 | 0.31 | 1.05 | 29.76 | 29.8225 | 29.445 | 21987 |
| 1783528200 | 29.445 | -0.73 | -2.42 | 29.995 | 30.0075 | 29.43 | 32590 |
| 1783441800 | 30.175 | -0.44 | -1.45 | 30.175 | 30.175 | 30.175 | 6381 |
| 1783355400 | 30.6175 | -0.04 | -0.13 | 30.89 | 30.89 | 30.4825 | 17374 |
| 1783096200 | 30.6575 | 0.32 | 1.07 | 30.61 | 30.6975 | 30.6025 | 20094 |
| 1783009800 | 30.3325 | 0.46 | 1.54 | 29.68 | 30.4775 | 29.655 | 23598 |
| 1782923400 | 29.8725 | 0 | 0.00 | 29.895 | 29.95 | 29.6875 | 11561 |
| 1782837000 | 29.8725 | 0.33 | 1.13 | 29.89 | 29.9625 | 29.8025 | 6011 |
| 1782750600 | 29.5375 | -0.07 | -0.24 | 29.705 | 29.74 | 29.4425 | 8186 |
| 1782491400 | 29.61 | -0.32 | -1.06 | 29.805 | 29.8075 | 29.49 | 19481 |
| 1782405000 | 29.9275 | 0.29 | 0.99 | 29.75 | 30.025 | 29.6325 | 11885 |
| 1782318600 | 29.635 | -0.08 | -0.27 | 29.68 | 29.725 | 29.45 | 71421 |
| 1782232200 | 29.715 | -0.53 | -1.75 | 29.715 | 29.715 | 29.715 | 6097 |
| 1782145800 | 30.245 | 0.01 | 0.02 | 30.32 | 30.3525 | 30.0475 | 13875 |
| 1781886600 | 30.24 | 0 | 0.00 | 30.385 | 30.4225 | 29.9825 | 28207 |
| 1781800200 | 30.24 | -0.46 | -1.51 | 30.13 | 30.2825 | 30.005 | 14514 |
| 1781713800 | 30.7025 | 0.05 | 0.15 | 30.65 | 30.7175 | 30.515 | 17846 |
| 1781627400 | 30.6575 | 0.03 | 0.09 | 30.675 | 30.9 | 30.6375 | 25059 |
| 1781541000 | 30.63 | 0.37 | 1.22 | 30.815 | 30.9125 | 30.61 | 10953 |
| 1781281800 | 30.26 | 0.47 | 1.58 | 30.125 | 30.4225 | 30.005 | 19152 |
| 1781195400 | 29.79 | 0.02 | 0.08 | 29.74 | 31.21 | 28.2875 | 12007 |
| 1781109000 | 29.7675 | -0.3 | -0.98 | 30.12 | 30.9175 | 29.5325 | 22680 |
| 1781022600 | 30.0625 | -0.35 | -1.14 | 30.355 | 30.5525 | 30.0625 | 27993 |
| 1780936200 | 30.41 | -0.11 | -0.36 | 30.165 | 30.5325 | 30.075 | 23769 |
| 1780677000 | 30.52 | -0.3 | -0.96 | 30.805 | 31.115 | 30.31 | 7352 |
| 1780590600 | 30.815 | 0.1 | 0.33 | 30.755 | 30.925 | 30.6425 | 13146 |
| 1780504200 | 30.715 | -0.35 | -1.13 | 30.86 | 30.9325 | 30.655 | 18972 |
| 1780417800 | 31.065 | 0.12 | 0.38 | 31.27 | 31.29 | 30.6125 | 7904 |
| 1780331400 | 30.9475 | -0.2 | -0.65 | 31.11 | 31.4275 | 29.585 | 4439 |
| 1780072200 | 31.15 | 0.01 | 0.02 | 31.225 | 31.5525 | 30.735 | 16695 |
| 1779985800 | 31.1425 | -0.13 | -0.41 | 31.14 | 31.5125 | 29.6225 | 15266 |
| 1779899400 | 31.27 | 0.09 | 0.28 | 31.345 | 31.445 | 31.13 | 15119 |
| 1779813000 | 31.1825 | 0.39 | 1.27 | 31.285 | 31.3475 | 31.0925 | 12418 |
| 1779467400 | 30.79 | 0.27 | 0.90 | 30.685 | 30.88 | 30.17 | 14655 |
| 1779381000 | 30.515 | -0.02 | -0.07 | 30.79 | 30.8075 | 28.96 | 61124 |
| 1779294600 | 30.535 | 0.35 | 1.16 | 30.385 | 30.77 | 28.925 | 77193 |
| 1779208200 | 30.185 | 0.05 | 0.16 | 30.185 | 30.185 | 30.185 | 8766 |
| 1779121800 | 30.1375 | 0.22 | 0.74 | 29.655 | 30.3925 | 29.6425 | 15863 |
| 1778862600 | 29.9175 | -0.37 | -1.21 | 30.17 | 30.26 | 29.7625 | 7786 |
| 1778776200 | 30.285 | 0.47 | 1.56 | 30.24 | 30.44 | 29.7625 | 22899 |
| 1778689800 | 29.82 | 0.1 | 0.34 | 29.83 | 30.3025 | 29.3475 | 14417 |
| 1778603400 | 29.7175 | -0.28 | -0.94 | 29.98 | 30.055 | 29.66 | 16328 |
| 1778517000 | 30 | 0.07 | 0.23 | 30.01 | 30.0625 | 29.87 | 18335 |
| 1778257800 | 29.93 | -0.43 | -1.42 | 30.045 | 30.6875 | 29.9125 | 16884 |
| 1778171400 | 30.3625 | -0.29 | -0.94 | 30.715 | 30.7475 | 30.325 | 18382 |
| 1778085000 | 30.65 | 0.64 | 2.13 | 30.355 | 31.115 | 30.2825 | 27720 |
| 1777998600 | 30.01 | -0.03 | -0.08 | 29.6 | 30.0225 | 29.4825 | 16512 |
| 1777653000 | 30.035 | 0.15 | 0.50 | 29.94 | 30.595 | 28.5975 | 32087 |
| 1777566600 | 29.885 | 0.31 | 1.03 | 29.27 | 30.0675 | 29.18 | 35222 |
| 1777480200 | 29.58 | -0.22 | -0.72 | 29.915 | 29.915 | 29.52 | 11638 |
| 1777393800 | 29.795 | -0.05 | -0.17 | 29.855 | 29.965 | 29.285 | 16075 |
| 1777307400 | 29.845 | -0.07 | -0.24 | 29.93 | 30.2 | 29.7925 | 17307 |
| 1777048200 | 29.9175 | -0.09 | -0.29 | 30.01 | 30.2025 | 29.78 | 25753 |
| 1776961800 | 30.005 | -0.11 | -0.37 | 29.98 | 30.135 | 29.4025 | 4801 |
| 1776875400 | 30.115 | -0.16 | -0.52 | 30.275 | 30.2975 | 30.0425 | 7901 |
| 1776789000 | 30.2725 | -0.17 | -0.57 | 30.54 | 30.68 | 30.215 | 6840 |
| 1776702600 | 30.445 | -0.32 | -1.03 | 30.395 | 30.5075 | 30.2775 | 15978 |
| 1776443400 | 30.7625 | 0.65 | 2.17 | 30.14 | 30.8925 | 30.0775 | 35288 |
| 1776357000 | 30.11 | 0.13 | 0.43 | 30.03 | 30.1925 | 29.865 | 26088 |
| 1776270600 | 29.98 | 0.11 | 0.38 | 29.925 | 30.0425 | 29.86 | 13253 |
| 1776184200 | 29.8675 | 0.32 | 1.07 | 30 | 30 | 29.71 | 14581 |
| 1776097800 | 29.55 | -0.16 | -0.55 | 29.375 | 29.5625 | 29.2575 | 48756 |
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。
