Hot Features
プレミアム
Winking Studios Limited (WKS)
LSE
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 | 15 | 15 | 14.75 | 1065 | 15 | DE |
| 4 | 0 | 0 | 15 | 15 | 14.75 | 5195 | 15 | DE |
| 12 | 2 | 15.3846153846 | 13 | 15.1 | 12.75 | 13934 | 13.72291588 | DE |
| 26 | 2.25 | 17.6470588235 | 12.75 | 15.1 | 12 | 22305 | 12.90559625 | DE |
| 52 | 2.5 | 20 | 12.5 | 16.5 | 12 | 30038 | 13.85281492 | DE |
| 156 | -1 | -6.25 | 16 | 27 | 11 | 62740 | 17.5656629 | DE |
| 260 | -1 | -6.25 | 16 | 27 | 11 | 62740 | 17.5656629 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 0 |
| 1780590600 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1 |
| 1780504200 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 2487 |
| 1780417800 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1004 |
| 1780331400 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1832 |
| 1780072200 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 10595 |
| 1779985800 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1531 |
| 1779899400 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 331 |
| 1779813000 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 400 |
| 1779467400 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1 |
| 1779381000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 15556 |
| 1779294600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 940 |
| 1779208200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 2238 |
| 1779121800 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 2966 |
| 1778862600 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1458 |
| 1778776200 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1260 |
| 1778689800 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 755 |
| 1778603400 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 33 |
| 1778517000 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 55314 |
| 1778257800 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 358 |
| 1778171400 | 15 | 0 | 0.00 | 14.5 | 15 | 14.25 | 3741 |
| 1778085000 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 22346 |
| 1777998600 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1369 |
| 1777653000 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 68 |
| 1777566600 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 278 |
| 1777480200 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1866 |
| 1777393800 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1974 |
| 1777307400 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 26764 |
| 1777048200 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 1819 |
| 1776961800 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 67 |
| 1776875400 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 0 |
| 1776789000 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 2300 |
| 1776702600 | 15 | 0 | 0.00 | 15 | 15 | 14.75 | 16 |
| 1776443400 | 15 | 0 | 0.00 | 15 | 15.1 | 14.75 | 53258 |
| 1776357000 | 15 | 0 | 0.00 | 15 | 15 | 14.85 | 10459 |
| 1776270600 | 15 | 1.5 | 11.11 | 13.5 | 15 | 13.5 | 94431 |
| 1776184200 | 13.5 | 0.5 | 3.85 | 13 | 13.5 | 13 | 14981 |
| 1776097800 | 13 | 0 | 0.00 | 13 | 13.25 | 13 | 100 |
| 1775838600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 1351 |
| 1775752200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 7 |
| 1775665800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 233 |
| 1775579400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 52 |
| 1775147400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 191 |
| 1775061000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 128744 |
| 1774974600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 11717 |
| 1774888200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 506 |
| 1774632600 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 3037 |
| 1774546200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 106 |
| 1774459800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 86 |
| 1774373400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 4516 |
| 1774287000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 387 |
| 1774027800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 121063 |
| 1773941400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1773855000 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.75 | 55458 |
| 1773768600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 10696 |
| 1773682200 | 13.25 | 0 | 0.00 | 13 | 13.25 | 13 | 110 |
| 1773423000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1773336600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 327 |
| 1773250200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1773163800 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 13346 |
| 1773077400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 4043 |
| 1772818200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1772731800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 7370 |
| 1772645400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 201 |
| 1772559000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 14417 |
| 1772472600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 1360 |
| 1772213400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 70757 |
| 1772127000 | 13.5 | 0.25 | 1.89 | 13.25 | 13.5 | 13.25 | 36208 |
| 1772040600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 3000 |
| 1771954200 | 13.25 | 0.25 | 1.92 | 13 | 13.25 | 13 | 31394 |
| 1771867800 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 253032 |
| 1771608600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 25571 |
| 1771522200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 22532 |
| 1771435800 | 12.75 | 0 | 0.00 | 12.75 | 13 | 12.75 | 29471 |
| 1771349400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 1 |
| 1771263000 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 25886 |
| 1771003800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 372 |
| 1770917400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 8843 |
| 1770831000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 289 |
| 1770744600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 110 |
| 1770658200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 1041 |
| 1770399000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 2693 |
| 1770312600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 8346 |
| 1770226200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 47802 |
| 1770139800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1770053400 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.5 | 71826 |
| 1769794200 | 12.75 | 0.75 | 6.25 | 12.5 | 12.75 | 12.5 | 82428 |
| 1769707800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 15674 |
| 1769621400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 44244 |
| 1769535000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 24089 |
| 1769448600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 230 |
| 1769189400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 124 |
| 1769103000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 2954 |
| 1769016600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 25739 |
| 1768930200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 354070 |
| 1768843800 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 171981 |
| 1768584600 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 39310 |
| 1768498200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 26426 |
| 1768411800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 1711 |
| 1768325400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 2022 |
| 1768239000 | 12.5 | -0.5 | -3.85 | 13 | 13 | 12.5 | 190150 |
| 1767979800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 32875 |
| 1767893400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 5514 |
| 1767807000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 15 |
| 1767720600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 6281 |
| 1767634200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1767375000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1767202200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 595 |
| 1767115800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 675 |
| 1767029400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 277 |
| 1766597400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 600 |
| 1766511000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 78 |
| 1766424600 | 13 | 0 | 0.00 | 12.75 | 13 | 12.75 | 46719 |
| 1766165400 | 13 | 0 | 0.00 | 12.75 | 13 | 12.75 | 18023 |
| 1766079000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 2403 |
| 1765992600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 14911 |
| 1765906200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 2000 |
| 1765819800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 9599 |
| 1765560600 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 95315 |
| 1765474200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 74015 |
| 1765387800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1765301400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 194 |
| 1765215000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 89 |
| 1764955800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 180 |
| 1764869400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 11797 |
| 1764783000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1764696600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 5416 |
| 1764610200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 1562 |
| 1764351000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 25787 |
| 1764264600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 816 |
| 1764178200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 22150 |
| 1764091800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 5183 |
| 1764005400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 5302 |
| 1763746200 | 12.75 | -0.5 | -3.77 | 13 | 13.25 | 12.75 | 30037 |
| 1763659800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1763573400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 2381 |
| 1763487000 | 13.25 | -0.5 | -3.64 | 13.75 | 13.75 | 13.25 | 380 |
| 1763400600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 4122 |
| 1763141400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 510 |
| 1763055000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 3535 |
| 1762968600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.5 | 2346 |
| 1762882200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 2281 |
| 1762795800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 3556 |
| 1762536600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 229 |
| 1762450200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 6354 |
| 1762363800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 37555 |
| 1762277400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 1500 |
| 1762191000 | 13.75 | 0.75 | 5.77 | 12.75 | 13.75 | 12.75 | 57479 |
| 1761931800 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.5 | 73179 |
| 1761845400 | 12.5 | 0.25 | 2.04 | 12.75 | 12.75 | 12.25 | 34659 |
| 1761759000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 53301 |
| 1761672600 | 12.25 | -0.5 | -3.92 | 12.5 | 12.5 | 12.25 | 89461 |
| 1761586200 | 12.75 | -0.75 | -5.56 | 13.5 | 13.5 | 12.75 | 156398 |
| 1761323400 | 13.5 | -1 | -6.90 | 13.75 | 13.75 | 13.5 | 175670 |
| 1761237000 | 14.5 | 0.25 | 1.75 | 14.25 | 14.5 | 13.75 | 103726 |
| 1761150600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 23142 |
| 1761064200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 34729 |
| 1760977800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1760718600 | 14.25 | -0.25 | -1.72 | 14.25 | 14.25 | 14.25 | 928 |
| 1760632200 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 78374 |
| 1760545800 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 68972 |
| 1760459400 | 15.5 | -0.5 | -3.13 | 15.5 | 15.5 | 15.5 | 428 |
| 1760373000 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 3427 |
| 1760113800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 27821 |
| 1760027400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 887 |
| 1759941000 | 15.5 | -1 | -6.06 | 16 | 16 | 15.5 | 105482 |
| 1759854600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 130818 |
| 1759768200 | 16.5 | 0.75 | 4.76 | 15.75 | 16.5 | 15.75 | 66123 |
| 1759509000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 794 |
| 1759422600 | 15.75 | 0.25 | 1.61 | 15.5 | 15.75 | 15.5 | 12651 |
| 1759336200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 20 |
| 1759249800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 131 |
| 1759163400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 15679 |
| 1758904200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 5562 |
| 1758817800 | 15.5 | -0.25 | -1.59 | 15.5 | 15.5 | 15.5 | 10311 |
| 1758731400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 16000 |
| 1758645000 | 15.75 | 0.25 | 1.61 | 15.5 | 15.75 | 15.5 | 31654 |
| 1758558600 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 36648 |
| 1758299400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 787 |
| 1758213000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 9130 |
| 1758126600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1758040200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 59059 |
| 1757953800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 12016 |
| 1757694600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 55670 |
| 1757608200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 166230 |
| 1757521800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 50092 |
| 1757435400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 28901 |
| 1757349000 | 16 | 2 | 14.29 | 14.25 | 16 | 14.25 | 328957 |
| 1757089800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 572 |
| 1757003400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 1915 |
| 1756917000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 5682 |
| 1756830600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 2674 |
| 1756744200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 15000 |
| 1756485000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 38332 |
| 1756398600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 408 |
| 1756312200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 75 |
| 1756225800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 4405 |
| 1755880200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 13712 |
| 1755793800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 12425 |
| 1755707400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 5637 |
| 1755621000 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 14 | 20951 |
| 1755534600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 2330 |
| 1755275400 | 14.25 | -1.5 | -9.52 | 15.75 | 15.75 | 14.25 | 223307 |
| 1755189000 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 8277 |
| 1755102600 | 16 | 1.75 | 12.28 | 14.25 | 16.25 | 14.25 | 708878 |
| 1755016200 | 14.25 | -0.25 | -1.72 | 14 | 14.25 | 14 | 182653 |
| 1754929800 | 14.5 | 0.5 | 3.57 | 14 | 14.5 | 14 | 50953 |
| 1754670600 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 108865 |
| 1754584200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 3099 |
| 1754497800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 398 |
| 1754411400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 3540 |
| 1754325000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 649 |
| 1754065800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 26188 |
| 1753979400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 173310 |
| 1753893000 | 13.5 | 1 | 8.00 | 12.5 | 13.5 | 12.5 | 174333 |
| 1753806600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1753720200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 83952 |
| 1753461000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 567 |
| 1753374600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 20 |
| 1753288200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 2874 |
| 1753201800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 33236 |
| 1753115400 | 12.5 | 0.5 | 4.17 | 12.5 | 12.5 | 12.5 | 144364 |
| 1752856200 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 12 | 36068 |
| 1752769800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 24018 |
| 1752683400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 4375 |
| 1752597000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 4238 |
| 1752510600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 731 |
| 1752251400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 4300 |
| 1752165000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 3272 |
| 1752078600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 58 |
| 1751992200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 131749 |
| 1751905800 | 12.5 | -0.5 | -3.85 | 12.5 | 12.5 | 12.5 | 11939 |
| 1751646600 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.5 | 7869 |
| 1751560200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 1806 |
| 1751473800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 10748 |
| 1751387400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 2502 |
| 1751301000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 9965 |
| 1751041800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 4252 |
| 1750955400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 11272 |
| 1750869000 | 12.5 | 0 | 0.00 | 12.5 | 12.75 | 12.5 | 26500 |
| 1750782600 | 12.5 | 0.5 | 4.17 | 12.5 | 12.5 | 12.5 | 50126 |
| 1750696200 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 12 | 14347 |
| 1750437000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 50 |
| 1750350600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.25 | 60005 |
| 1750264200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 18642 |
| 1750177800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1750091400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 5307 |
| 1749832200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 3870 |
| 1749745800 | 12.5 | 0.1 | 0.81 | 12.5 | 12.5 | 12.5 | 5000 |
| 1749659400 | 12.4 | -0.1 | -0.80 | 12.5 | 12.5 | 12.4 | 3699 |
| 1749573000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1749486600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12 | 25266 |
| 1749227400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 17772 |
| 1749141000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 996 |
| 1749054600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1748968200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 1150 |
| 1748881800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1748622600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 50327 |
| 1748536200 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 12.25 | 44635 |
| 1748449800 | 12.25 | 0.25 | 2.08 | 12 | 12.25 | 12 | 26292 |
| 1748363400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 2262 |
| 1748017800 | 12 | 0.25 | 2.13 | 11.5 | 12 | 11.5 | 9308 |
| 1747931400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 46682 |
| 1747845000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 34723 |
| 1747758600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 9091 |
| 1747672200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 10391 |
| 1747413000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 1845 |
| 1747326600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 7761 |
| 1747240200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 285 |
| 1747153800 | 11.75 | 0.5 | 4.44 | 11.25 | 11.75 | 11.25 | 47263 |
| 1747067400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 6563 |
| 1746808200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1746721800 | 11.25 | 0.25 | 2.27 | 11 | 11.25 | 11 | 9075 |
| 1746635400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 4073 |
| 1746549000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 24121 |
| 1746203400 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 112620 |
| 1746117000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 21550 |
| 1746030600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1745944200 | 11.5 | 0.4 | 3.60 | 11.5 | 12.4 | 11.4 | 28114 |
| 1745857800 | 11.1 | -0.2 | -1.77 | 12 | 12 | 11.1 | 342663 |
| 1745598600 | 11.3 | -0.95 | -7.76 | 12.25 | 12.25 | 11.3 | 109083 |
| 1745512200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 52529 |
| 1745425800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 151909 |
| 1745339400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12 | 625 |
| 1744907400 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 26587 |
| 1744821000 | 12.5 | -1.25 | -9.09 | 13.75 | 13.75 | 12.5 | 43783 |
| 1744734600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.35 | 905 |
| 1744648200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 2399 |
| 1744389000 | 13.75 | 0.25 | 1.85 | 14 | 14 | 13.75 | 20000 |
| 1744302600 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 54740 |
| 1744216200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 2848 |
| 1744129800 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 380 |
| 1744043400 | 14.5 | 0.25 | 1.75 | 14.75 | 14.75 | 14.5 | 12137 |
| 1743784200 | 14.25 | -0.5 | -3.39 | 14.75 | 14.75 | 14.25 | 7116 |
| 1743697800 | 14.75 | 0.25 | 1.72 | 14.75 | 14.75 | 14.75 | 579 |
| 1743611400 | 14.5 | -0.3 | -2.03 | 15.25 | 15.25 | 14.5 | 126473 |
| 1743525000 | 14.8 | -0.2 | -1.33 | 15 | 15.5 | 14.8 | 255258 |
| 1743438600 | 15 | 0.3 | 2.04 | 15.5 | 15.5 | 15 | 12522 |
| 1743183000 | 14.7 | -0.8 | -5.16 | 15.5 | 15.5 | 14.7 | 58294 |
| 1743096600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 14.85 | 15170 |
| 1743010200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.1 | 760 |
| 1742923800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.1 | 275 |
| 1742837400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 14.85 | 5767 |
| 1742578200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.1 | 1221 |
| 1742491800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 4255 |
| 1742405400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 13026 |
| 1742319000 | 15.5 | 0.5 | 3.33 | 15.5 | 15.5 | 15.5 | 30591 |
| 1742232600 | 15 | 0 | 0.00 | 15.5 | 15.5 | 15 | 173758 |
| 1741973400 | 15 | 0 | 0.00 | 15.5 | 15.5 | 15 | 30125 |
| 1741887000 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 8924 |
| 1741800600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 16529 |
| 1741714200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 127339 |
| 1741627800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 65674 |
| 1741368600 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 4138 |
| 1741282200 | 16 | 0 | 0.00 | 16 | 16 | 15.5 | 13324 |
| 1741195800 | 16 | -0.5 | -3.03 | 16.5 | 16.5 | 16 | 29682 |
| 1741109400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 35425 |
| 1741023000 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 70498 |
| 1740763800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 2749 |
| 1740677400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 60154 |
| 1740591000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 207598 |
| 1740504600 | 17 | 0 | 0.00 | 17.5 | 17.5 | 17 | 86592 |
| 1740418200 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 24002 |
| 1740159000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 117489 |
| 1740072600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 84828 |
| 1739986200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 88410 |
| 1739899800 | 17.5 | 0 | 0.00 | 18 | 18 | 17.5 | 301922 |
| 1739813400 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 402214 |
| 1739554200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 13641 |
| 1739467800 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18.5 | 60928 |
| 1739381400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 8892 |
| 1739295000 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 65412 |
| 1739208600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 2840 |
| 1738949400 | 20 | -0.6 | -2.91 | 20 | 20.4 | 19.7 | 6606 |
| 1738863000 | 20.6 | 0.6 | 3.00 | 20 | 20.6 | 20 | 64068 |
| 1738776600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 4469 |
| 1738690200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 15909 |
| 1738603800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 65422 |
| 1738344600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 38442 |
| 1738258200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 4406 |
| 1738171800 | 20 | 0 | 0.00 | 20 | 20.3 | 19.55 | 25660 |
| 1738085400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 41424 |
| 1737999000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 50456 |
| 1737739800 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.5 | 158032 |
| 1737653400 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 2228 |
| 1737567000 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 205956 |
| 1737480600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 59290 |
| 1737394200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 36501 |
| 1737135000 | 20.5 | 1.1 | 5.67 | 18.5 | 21 | 18.5 | 772451 |
| 1737048600 | 19.4 | 0.4 | 2.11 | 19 | 19.4 | 18.5 | 95593 |
| 1736962200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 29253 |
| 1736875800 | 19 | -1 | -5.00 | 20 | 20 | 19 | 76974 |
| 1736789400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 78702 |
| 1736530200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 141967 |
| 1736443800 | 20 | -1 | -4.76 | 20 | 20 | 20 | 41170 |
| 1736357400 | 21 | -2.4 | -10.26 | 23 | 23 | 20 | 531570 |
| 1736271000 | 23.4 | -0.1 | -0.43 | 23.5 | 23.5 | 23.4 | 175176 |
| 1736184600 | 23.5 | -2 | -7.84 | 25.5 | 25.5 | 23.5 | 281485 |
| 1735925400 | 25.5 | -1.5 | -5.56 | 25.5 | 26 | 25.5 | 130712 |
| 1735839000 | 27 | 1 | 3.85 | 26 | 27 | 25.5 | 177536 |
| 1735666200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 122599 |
| 1735579800 | 26 | 0.5 | 1.96 | 25.5 | 26.5 | 25.5 | 364911 |
| 1735320600 | 25.5 | 1.5 | 6.25 | 24 | 25.5 | 24 | 163073 |
| 1735061400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 216724 |
| 1734975000 | 24 | 1.5 | 6.67 | 22.5 | 24 | 22.5 | 767195 |
| 1734715800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 154790 |
| 1734629400 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 22 | 280568 |
| 1734543000 | 22 | -1 | -4.35 | 22 | 22 | 22 | 86185 |
| 1734456600 | 23 | 0 | 0.00 | 22 | 23 | 21.5 | 529973 |
| 1734370200 | 23 | 4.6 | 25.00 | 17.75 | 23.5 | 17.75 | 1806940 |
| 1734111000 | 18.4 | 0.65 | 3.66 | 17.75 | 18.4 | 17.5 | 8940 |
| 1734024600 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 21162 |
| 1733938200 | 17.75 | 0 | 0.00 | 17.75 | 18.35 | 17.75 | 2527 |
| 1733851800 | 17.75 | 0 | 0.00 | 17.75 | 18.35 | 17.75 | 8045 |
| 1733765400 | 17.75 | -0.25 | -1.39 | 17.75 | 18.5 | 17.75 | 9850 |
| 1733506200 | 18 | 0.25 | 1.41 | 17.75 | 18.25 | 17.75 | 37660 |
| 1733419800 | 17.75 | 1.25 | 7.58 | 16.5 | 17.75 | 16.5 | 42666 |
| 1733333400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 170878 |
| 1733247000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 11850 |
| 1733160600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 6722 |
| 1732901400 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 55610 |
| 1732815000 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 8945 |
| 1732728600 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 332 |
| 1732642200 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 13312 |
| 1732555800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 3172 |
| 1732296600 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.2 | 22238 |
| 1732210200 | 16.75 | 0.05 | 0.30 | 16.75 | 16.75 | 16.75 | 5156 |
| 1732123800 | 16.7 | -0.3 | -1.76 | 17 | 17.05 | 16.7 | 112975 |
| 1732037400 | 17 | 0.25 | 1.49 | 16.75 | 17 | 16.75 | 81111 |
| 1731951000 | 16.75 | -1.5 | -8.22 | 18 | 18 | 16.75 | 53809 |
| 1731691800 | 18.25 | 1.5 | 8.96 | 16.75 | 18.75 | 16.75 | 2380013 |
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。
