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 | 0.18 | 1.21868652674 | 14.77 | 17.3499 | 13 | 65638 | 14.85488698 | CS |
| 4 | 7.35 | 96.7105263158 | 7.6 | 20 | 6.52 | 108883 | 12.4184206 | CS |
| 12 | 7.03 | 88.7626262626 | 7.92 | 23.33 | 1.02 | 2568675 | 4.20692406 | CS |
| 26 | -126.01 | -89.39415437 | 140.96 | 141.01 | 1.02 | 2198324 | 11.59876812 | CS |
| 52 | 10.62 | 245.265588915 | 4.33 | 489.9999 | 0.7249 | 3797362 | 10.20715981 | CS |
| 156 | 14.77 | 8205.55555556 | 0.18 | 489.9999 | 0.089 | 6335358 | 2.48879218 | CS |
| 260 | 11.92 | 393.399339934 | 3.03 | 489.9999 | 0.089 | 5932259 | 2.45791571 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782340500 | 14.79 | 0.2 | 1.37 | 14.47 | 15.1899 | 14.1501 | 34394 |
| 1782254100 | 14.59 | -1.21 | -7.66 | 15.2 | 17.3499 | 13.9 | 89812 |
| 1782167700 | 15.8 | 1.9 | 13.67 | 14.18 | 16 | 13.4 | 83225 |
| 1781822100 | 13.9 | -0.33 | -2.32 | 14.77 | 14.87 | 13 | 55122 |
| 1781735700 | 14.23 | -0.64 | -4.30 | 14.57 | 15.725 | 13.62 | 66985 |
| 1781649300 | 14.87 | 0.31 | 2.13 | 14.83 | 15.61 | 13.05 | 87145 |
| 1781562900 | 14.56 | 1.43 | 10.89 | 13.82 | 14.9936 | 13.5284 | 58995 |
| 1781303700 | 13.13 | -0.78 | -5.61 | 13.91 | 14.06 | 13.0415 | 27795 |
| 1781217300 | 13.91 | 1.04 | 8.08 | 13.01 | 14.25 | 12.51 | 66576 |
| 1781130900 | 12.87 | -0.22 | -1.68 | 13.46 | 14.38 | 12.8 | 57494 |
| 1781044500 | 13.09 | -1.74 | -11.73 | 15 | 15.05 | 13.07 | 64689 |
| 1780958100 | 14.83 | 1.78 | 13.64 | 13.44 | 15.79 | 12.7032 | 111913 |
| 1780698900 | 13.05 | -1.99 | -13.23 | 15.1 | 15.1 | 12.98 | 82708 |
| 1780612500 | 15.04 | -0.91 | -5.71 | 15.41 | 15.9699 | 15.01 | 47371 |
| 1780526100 | 15.95 | -2.99 | -15.79 | 18.47 | 19 | 15.3929 | 117842 |
| 1780439700 | 18.94 | 1.6 | 9.23 | 16.54 | 20 | 16.001999 | 193100 |
| 1780353300 | 17.34 | 1.35 | 8.41 | 16 | 17.45 | 14.6939 | 107684 |
| 1780094100 | 15.995 | 0.57 | 3.70 | 15.7208 | 18.71415 | 14.8982 | 204643 |
| 1780007700 | 15.42375 | -2.83 | -15.52 | 17.366 | 17.5945 | 15.2181 | 108674 |
| 1779921300 | 18.25715 | -1.97 | -9.72 | 20.108 | 20.151872 | 18.0515 | 69690 |
| 1779834900 | 20.22225 | 2.49 | 14.05 | 18.737 | 21.127567 | 17.775015 | 130601 |
| 1779489300 | 17.7316 | 0.46 | 2.65 | 18.25715 | 21.7075 | 17.52595 | 170672 |
| 1779402900 | 17.2746 | 0.3 | 1.75 | 16.6348 | 18.3714 | 16.15495 | 67875 |
| 1779316500 | 16.97755 | -1.37 | -7.47 | 17.823 | 19.17115 | 16.1778 | 124969 |
| 1779230100 | 18.34855 | 3.11 | 20.39 | 15.28665 | 19.422272 | 13.96135 | 171980 |
| 1779143700 | 15.24095 | -3.47 | -18.56 | 18.94265 | 18.94265 | 14.9439 | 125144 |
| 1778884500 | 18.71415 | -3.34 | -15.13 | 21.1591 | 21.730122 | 18.28 | 105040 |
| 1778798100 | 22.05025 | 2.44 | 12.47 | 19.651 | 26.962772 | 17.5945 | 325896 |
| 1778711700 | 19.6053 | -1.3 | -6.23 | 19.9252 | 22.82715 | 18.9655 | 212769 |
| 1778625300 | 20.90775 | -12.2 | -36.85 | 32.835451 | 32.835451 | 18.98835 | 264316 |
| 1778538900 | 33.109651 | -17.62 | -34.73 | 52.555001 | 53.309052 | 31.990001 | 175293 |
| 1778279700 | 50.727 | -5.94 | -10.48 | 50.727 | 55.74943 | 50.727 | 81656 |
| 1778193300 | 56.668 | -13.25 | -18.95 | 73.120001 | 84.545001 | 50.727 | 455507 |
| 1778106900 | 69.921001 | 16.91 | 31.90 | 60.314861 | 89.115001 | 54.09052 | 693063 |
| 1778020500 | 53.012 | -18.74 | -26.11 | 66.265001 | 66.950501 | 46.614 | 133282 |
| 1777934100 | 71.749001 | -0.91 | -1.26 | 74.034001 | 75.633501 | 70.835001 | 34890 |
| 1777674900 | 72.663001 | -8.68 | -10.67 | 81.346001 | 81.346001 | 71.749001 | 81719 |
| 1777588500 | 81.346001 | 2.74 | 3.49 | 79.975001 | 87.245871 | 74.491001 | 60999 |
| 1777502100 | 78.604001 | 2.74 | 3.61 | 73.120001 | 83.631001 | 68.550001 | 65058 |
| 1777415700 | 75.862001 | 4.57 | 6.41 | 69.007001 | 85.459001 | 66.265001 | 134650 |
| 1777329300 | 71.292001 | -23.76 | -25.00 | 95.970001 | 100.9513 | 70.835001 | 218966 |
| 1777070100 | 95.056001 | -65.81 | -40.91 | 154.466 | 155.837 | 75.405001 | 173437 |
| 1776983700 | 160.864 | -7.31 | -4.35 | 166.805 | 177.773 | 159.493 | 23005 |
| 1776897300 | 168.176 | -30.62 | -15.40 | 194.225 | 206.107 | 164.063 | 38939 |
| 1776810900 | 198.795 | -26.05 | -11.59 | 217.075 | 226.66743 | 198.338 | 22510 |
| 1776724500 | 224.844 | -1.83 | -0.81 | 222.102 | 237.64 | 216.3895 | 17609 |
| 1776465300 | 226.672 | -25.14 | -9.98 | 250.436 | 250.94784 | 226.672 | 17185 |
| 1776378900 | 251.807 | 10.05 | 4.16 | 233.984 | 263.232 | 222.559 | 22683 |
| 1776292500 | 241.753 | 11.43 | 4.96 | 223.93 | 248.608 | 208.392 | 26899 |
| 1776206100 | 230.328 | -45.7 | -16.56 | 263.9175 | 266.888 | 228.5 | 39989 |
| 1776119700 | 276.028 | -15.08 | -5.18 | 282.426 | 287.91 | 274.2 | 22842 |
| 1775860500 | 291.109 | 5.03 | 1.76 | 282.426 | 354.175 | 256.48211 | 56417 |
| 1775774100 | 286.082 | 0.91 | 0.32 | 277.399 | 299.335 | 271.001 | 24552 |
| 1775687700 | 285.168 | -87.29 | -23.44 | 358.745 | 371.998 | 277.856 | 64754 |
| 1775601300 | 372.455 | -221.65 | -37.31 | 512.297 | 531.034 | 367.885 | 66543 |
| 1775514900 | 594.1 | 207.48 | 53.66 | 369.256 | 899.37601 | 369.256 | 481036 |
| 1775169300 | 386.622 | 1.83 | 0.48 | 361.944 | 409.929 | 361.944 | 3138 |
| 1775082900 | 384.794 | -1.83 | -0.47 | 388.907 | 394.391 | 366.56427 | 2732 |
| 1774996500 | 386.622 | 37.93 | 10.88 | 351.433 | 389.821 | 345.492 | 6006 |
| 1774910100 | 348.691 | -22.39 | -6.03 | 366.057 | 384.96766 | 335.895 | 5612 |
| 1774650900 | 371.084 | 1.37 | 0.37 | 361.2585 | 399.875 | 357.831 | 5656 |
| 1774564500 | 369.713 | -30.62 | -7.65 | 365.6 | 400.332 | 359.202 | 4579 |
| 1774478100 | 400.332 | -3.66 | -0.90 | 409.015 | 430.951 | 379.31 | 6683 |
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。
