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 | -4.08 | -19.6342637151 | 20.78 | 21.87 | 16.53 | 49730 | 19.41467774 | CS |
| 4 | 2.26 | 15.6509695291 | 14.44 | 25.9 | 13.11 | 76770 | 20.78505949 | CS |
| 12 | 2.55 | 18.0212014134 | 14.15 | 25.9 | 8.8 | 78235 | 16.00887755 | CS |
| 26 | 9.41 | 129.080932785 | 7.29 | 34.87 | 6.16 | 531244 | 15.65306994 | CS |
| 52 | 15.979 | 2216.22746186 | 0.721 | 34.87 | 0.51 | 1160866 | 6.16468525 | CS |
| 156 | 15.55 | 1352.17391304 | 1.15 | 34.87 | 0.24 | 489964 | 5.04938883 | CS |
| 260 | 11.75 | 237.373737374 | 4.95 | 34.87 | 0.24 | 308168 | 4.93057236 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044500 | 16.7 | -0.55 | -3.19 | 17.01 | 18.23 | 16.36 | 35224 |
| 1780958100 | 17.25 | -1.43 | -7.66 | 18.49 | 20.71 | 17.25 | 70711 |
| 1780698900 | 18.68 | -2.22 | -10.62 | 20.16 | 20.16 | 18.53 | 59977 |
| 1780612500 | 20.9 | -0.44 | -2.06 | 21.54 | 21.66 | 19.5 | 36169 |
| 1780526100 | 21.34 | 0.44 | 2.11 | 21 | 21.87 | 20.76 | 49822 |
| 1780439700 | 20.9 | 0.11 | 0.53 | 20.78 | 21 | 19.12 | 31969 |
| 1780353300 | 20.79 | 1.79 | 9.42 | 18.74 | 21 | 18.74 | 41183 |
| 1780094100 | 19 | -2.02 | -9.61 | 21 | 21.02 | 18.9 | 49164 |
| 1780007700 | 21.02 | -0.72 | -3.31 | 21.52 | 22.295 | 20.291 | 50975 |
| 1779921300 | 21.74 | -1.38 | -5.97 | 22.58 | 22.625 | 20.75 | 74116 |
| 1779834900 | 23.12 | 0.23 | 1.00 | 22 | 24.67 | 21.62 | 58827 |
| 1779489300 | 22.89 | -1.57 | -6.42 | 23 | 24.46 | 20.31 | 82218 |
| 1779402900 | 24.46 | 0.57 | 2.39 | 23.6 | 25 | 22.3625 | 93944 |
| 1779316500 | 23.89 | 1.69 | 7.61 | 23.18 | 25.9 | 20 | 123669 |
| 1779230100 | 22.2 | 3.76 | 20.39 | 18.38 | 22.88 | 18.1 | 134052 |
| 1779143700 | 18.44 | -1.46 | -7.34 | 20.32 | 20.555 | 17.53 | 59805 |
| 1778884500 | 19.9 | -1.02 | -4.88 | 20.92 | 21.14 | 19.44 | 61779 |
| 1778798100 | 20.92 | 1.67 | 8.68 | 19 | 21.93 | 18.29 | 126942 |
| 1778711700 | 19.25 | 4.16 | 27.57 | 15.17 | 19.735 | 14.06 | 177068 |
| 1778625300 | 15.09 | 1.06 | 7.56 | 14.44 | 15.42 | 13.11 | 76236 |
| 1778538900 | 14.03 | 0.08 | 0.57 | 14.03 | 14.56 | 13.54 | 43412 |
| 1778279700 | 13.95 | 0.1 | 0.72 | 13.99 | 14.15 | 13.5 | 32853 |
| 1778193300 | 13.85 | 0.4 | 2.97 | 13.7 | 14.375 | 13.54 | 52412 |
| 1778106900 | 13.45 | -0.48 | -3.45 | 13.6 | 14.4162 | 13.1 | 49240 |
| 1778020500 | 13.93 | 0.83 | 6.34 | 13.31 | 14.2 | 13.31 | 28944 |
| 1777934100 | 13.1 | -1.61 | -10.94 | 14.7 | 14.7 | 12.3819 | 111314 |
| 1777674900 | 14.71 | -1.19 | -7.48 | 16.48 | 16.48 | 14.59 | 50992 |
| 1777588500 | 15.9 | 0.05 | 0.32 | 15.98 | 16.1 | 15.3 | 26319 |
| 1777502100 | 15.85 | -1.59 | -9.12 | 17.03 | 17.47 | 15.56 | 56239 |
| 1777415700 | 17.44 | -0.5 | -2.79 | 17.93 | 17.93 | 17.39 | 13602 |
| 1777329300 | 17.94 | 0.82 | 4.79 | 17.03 | 18.25 | 16.271999 | 33610 |
| 1777070100 | 17.12 | 0.7 | 4.26 | 16.67 | 18.9 | 16.0301 | 61413 |
| 1776983700 | 16.42 | -0.94 | -5.41 | 17.01 | 17.01 | 16.2 | 40567 |
| 1776897300 | 17.36 | 0.36 | 2.12 | 17.15 | 17.52 | 16.719999 | 40021 |
| 1776810900 | 17 | 0.14 | 0.83 | 16.85 | 17.21 | 16.36 | 26264 |
| 1776724500 | 16.86 | 0.46 | 2.80 | 16.1 | 17.28 | 15.76 | 40408 |
| 1776465300 | 16.399999 | 0.51 | 3.21 | 15.61 | 16.87 | 15.6 | 64896 |
| 1776378900 | 15.89 | 1.17 | 7.91 | 15.13 | 17.5 | 15.13 | 89327 |
| 1776292500 | 14.725 | -1.3 | -8.08 | 15 | 15.7999 | 13.6601 | 69776 |
| 1776206100 | 16.02 | 2.73 | 20.54 | 13.33 | 16.239999 | 12.51 | 120708 |
| 1776119700 | 13.29 | 2.39 | 21.93 | 10.87 | 13.49 | 10.87 | 93921 |
| 1775860500 | 10.9 | -0.61 | -5.30 | 11.5 | 11.95 | 10.75 | 65349 |
| 1775774100 | 11.51 | 0.46 | 4.16 | 11 | 12.71 | 10.91 | 84627 |
| 1775687700 | 11.05 | -1.08 | -8.90 | 12.21 | 12.2604 | 10.7 | 129192 |
| 1775601300 | 12.13 | 4.52 | 59.31 | 9.07 | 12.98 | 8.8 | 1051402 |
| 1775514900 | 7.6141381 | -0.86 | -10.17 | 8.4756992 | 8.6169363 | 7.5165682 | 44473 |
| 1775169300 | 8.4756992 | -0.21 | -2.46 | 8.4683355 | 9.1310748 | 8.3210601 | 40433 |
| 1775082900 | 8.6892486 | -1.49 | -14.62 | 9.8674518 | 10.061855 | 8.1222383 | 65112 |
| 1774996500 | 10.17673 | -1.26 | -11.01 | 10.927834 | 12.155448 | 9.8379967 | 32120 |
| 1774910100 | 11.435934 | -2.07 | -15.32 | 14.175257 | 14.175257 | 11.119292 | 75115 |
| 1774650900 | 13.505154 | 2.61 | 24.00 | 10.913107 | 14.72754 | 10.891015 | 230149 |
| 1774564500 | 10.891015 | 0.32 | 3.07 | 10.677466 | 12.253313 | 10.677466 | 59058 |
| 1774478100 | 10.567009 | 0.53 | 5.32 | 9.955817 | 11.384388 | 9.955817 | 57728 |
| 1774391700 | 10.033136 | 0.22 | 2.29 | 10.103092 | 10.23564 | 9.9411631 | 20751 |
| 1774305300 | 9.8085416 | -0.51 | -4.93 | 10.382915 | 10.570691 | 9.2047861 | 54345 |
| 1774046100 | 10.316641 | -0.39 | -3.65 | 10.913107 | 11.07511 | 9.6170836 | 72868 |
| 1773959700 | 10.706921 | -0.41 | -3.64 | 11.421207 | 11.590573 | 10.578055 | 21958 |
| 1773873300 | 11.111928 | 0.19 | 1.75 | 10.787923 | 11.531663 | 10.681148 | 25249 |
| 1773786900 | 10.92047 | 0.29 | 2.77 | 10.419734 | 11.465389 | 10.01944 | 32131 |
| 1773700500 | 10.62592 | 0.88 | 8.99 | 9.7496314 | 10.677466 | 9.7496314 | 28891 |
| 1773441300 | 9.7496314 | 0.15 | 1.61 | 9.8085416 | 10.863843 | 9.3814429 | 25548 |
| 1773354900 | 9.5949923 | -0.72 | -6.99 | 10.397643 | 10.410235 | 9.3298966 | 121079 |
| 1773268500 | 10.316641 | -0.34 | -3.18 | 10.338733 | 10.522827 | 9.7101616 | 21495 |
| 1773182100 | 10.655375 | 0.79 | 7.99 | 9.66863 | 10.68014 | 9.5267301 | 26645 |
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。
