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 | -0.79 | -4.54284071305 | 17.39 | 18.46 | 14.5413 | 10137480 | 16.49209357 | CS |
| 4 | -0.39 | -2.29546792231 | 16.99 | 18.46 | 14.5413 | 6159884 | 16.25206654 | CS |
| 12 | -1.33 | -7.41773563859 | 17.93 | 20.495 | 14.5413 | 5333211 | 17.09573595 | CS |
| 26 | -7.46 | -31.0058187864 | 24.06 | 28.46 | 14.5413 | 6048329 | 21.39571426 | CS |
| 52 | 6.14 | 58.6998087954 | 10.46 | 28.46 | 9.27 | 8516854 | 17.07730509 | CS |
| 156 | 5.67 | 51.8755718207 | 10.93 | 28.46 | 9.27 | 6263590 | 17.21445266 | CS |
| 260 | -17.09 | -50.7272187593 | 33.69 | 38.99 | 9.27 | 5900589 | 17.54369365 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526400 | 16.34 | 0.3 | 1.87 | 15.8 | 16.375 | 15.63 | 5083684 |
| 1780440000 | 16.04 | -0.1 | -0.62 | 15.97 | 16.23 | 15.79 | 4446742 |
| 1780353600 | 16.14 | 0.34 | 2.15 | 15.8 | 16.315 | 15.38 | 9420220 |
| 1780094400 | 15.8 | -2.12 | -11.83 | 14.65 | 15.85 | 14.5413 | 18498481 |
| 1780008000 | 17.92 | 0.36 | 2.05 | 17.39 | 18.46 | 17.3468 | 13238275 |
| 1779921600 | 17.56 | 0.43 | 2.51 | 17.395 | 17.98 | 17.285 | 5578122 |
| 1779835200 | 17.13 | 0.6 | 3.63 | 16.84 | 17.23 | 16.78 | 5394196 |
| 1779489600 | 16.53 | -0.02 | -0.12 | 16.629999 | 16.6992 | 16.3601 | 3579542 |
| 1779403200 | 16.55 | 0.15 | 0.91 | 16.149999 | 16.76 | 15.82 | 5797700 |
| 1779316800 | 16.399999 | 1.04 | 6.77 | 15.43 | 16.415 | 15.2 | 5871418 |
| 1779230400 | 15.36 | 0.5 | 3.36 | 15.06 | 15.61 | 14.69 | 6308993 |
| 1779144000 | 14.86 | -0.43 | -2.81 | 15.38 | 15.49 | 14.77 | 5025744 |
| 1778884800 | 15.29 | -0.24 | -1.55 | 15.44 | 15.61 | 15.25 | 3718716 |
| 1778798400 | 15.53 | 0.11 | 0.71 | 15.69 | 15.96 | 15.43 | 3471470 |
| 1778712000 | 15.42 | -0.24 | -1.53 | 15.43 | 15.515 | 15.03 | 5007325 |
| 1778625600 | 15.66 | 0.14 | 0.90 | 15.36 | 15.815 | 14.985 | 6490892 |
| 1778539200 | 15.52 | -1.16 | -6.95 | 16.7 | 16.73 | 15.49 | 4548367 |
| 1778280000 | 16.68 | 0.04 | 0.24 | 16.69 | 16.99 | 16.45 | 2572208 |
| 1778193600 | 16.64 | -0.27 | -1.60 | 16.99 | 17.19 | 16.415 | 2985693 |
| 1778107200 | 16.91 | 0.25 | 1.50 | 17.21 | 17.66 | 16.895 | 4205993 |
| 1778020800 | 16.66 | 0.26 | 1.59 | 16.489999 | 16.875 | 16.41 | 3647941 |
| 1777934400 | 16.399999 | -0.54 | -3.19 | 16.68 | 16.895 | 16.32 | 4488424 |
| 1777675200 | 16.94 | -0.48 | -2.76 | 17.42 | 17.5 | 16.79 | 5004257 |
| 1777588800 | 17.42 | 0.3 | 1.75 | 17.18 | 17.475 | 17.15 | 3861960 |
| 1777502400 | 17.12 | -0.25 | -1.44 | 17.18 | 17.315 | 16.92 | 3891544 |
| 1777416000 | 17.37 | -0.52 | -2.91 | 17.89 | 18.13 | 17.201 | 3907011 |
| 1777329600 | 17.89 | -0.02 | -0.11 | 17.9 | 18.035 | 17.67 | 4085800 |
| 1777070400 | 17.91 | -0.28 | -1.54 | 18.13 | 18.18 | 17.795 | 2724330 |
| 1776984000 | 18.19 | -0.52 | -2.78 | 18.63 | 18.78 | 17.9 | 3860145 |
| 1776897600 | 18.71 | -0.6 | -3.11 | 19.31 | 19.7199 | 18.63 | 4430759 |
| 1776811200 | 19.31 | -0.57 | -2.87 | 19.9 | 20.495 | 19.2205 | 4960521 |
| 1776724800 | 19.88 | 0.46 | 2.37 | 19.48 | 20.09 | 19.26 | 4591746 |
| 1776465600 | 19.42 | 0.25 | 1.30 | 19.58 | 19.9 | 19.355 | 4021504 |
| 1776379200 | 19.17 | -0.25 | -1.29 | 19.325 | 19.645 | 18.94 | 5511057 |
| 1776292800 | 19.42 | 1.65 | 9.29 | 18.53 | 19.44 | 18.37 | 10771129 |
| 1776206400 | 17.77 | -0.31 | -1.71 | 18.2 | 18.39 | 17.705 | 4146794 |
| 1776120000 | 18.08 | -0.24 | -1.31 | 18.09 | 18.205 | 17.47 | 7335181 |
| 1775860800 | 18.32 | -0.22 | -1.19 | 18.47 | 18.52 | 18.09 | 4605581 |
| 1775774400 | 18.54 | 0.23 | 1.26 | 18.18 | 18.7991 | 18.07 | 3344262 |
| 1775688000 | 18.31 | 0.95 | 5.47 | 18.35 | 18.56 | 17.82 | 6562160 |
| 1775601600 | 17.36 | -0.12 | -0.69 | 17.22 | 17.6 | 17.05 | 5186053 |
| 1775515200 | 17.48 | 0.64 | 3.80 | 17.03 | 17.495 | 16.9 | 3665664 |
| 1775169600 | 16.84 | -0.48 | -2.77 | 17.1 | 17.415 | 16.75 | 3958138 |
| 1775083200 | 17.32 | 0.62 | 3.71 | 16.92 | 17.685 | 16.73 | 4472984 |
| 1774996800 | 16.7 | 0.61 | 3.79 | 16.46 | 16.98 | 16.235 | 4696168 |
| 1774910400 | 16.09 | -0.04 | -0.25 | 16.45 | 16.75 | 15.76 | 4716196 |
| 1774651200 | 16.129999 | 0.06 | 0.37 | 15.93 | 16.355 | 15.85 | 6266567 |
| 1774564800 | 16.07 | -0.45 | -2.72 | 16.28 | 16.719999 | 16.059999 | 4976930 |
| 1774478400 | 16.52 | 0.2 | 1.23 | 16.629999 | 16.965 | 16.34 | 4604742 |
| 1774392000 | 16.32 | -0.55 | -3.26 | 16.55 | 16.739999 | 16.21 | 5771185 |
| 1774305600 | 16.87 | -0.35 | -2.03 | 17.7 | 17.745 | 16.82 | 8260602 |
| 1774046400 | 17.22 | -0.28 | -1.60 | 17.49 | 17.5971 | 17.055 | 7428517 |
| 1773960000 | 17.5 | 0.25 | 1.45 | 17.12 | 17.69 | 16.87 | 5814480 |
| 1773873600 | 17.25 | -0.28 | -1.60 | 17.41 | 17.855 | 17.19 | 4337389 |
| 1773787200 | 17.53 | 0.12 | 0.69 | 17.83 | 17.9 | 17.27 | 4126475 |
| 1773700800 | 17.41 | -0.17 | -0.97 | 17.65 | 18.05 | 17.335 | 4305889 |
| 1773441600 | 17.58 | 0.02 | 0.11 | 17.79 | 17.99 | 17.49 | 4590905 |
| 1773355200 | 17.56 | -0.61 | -3.36 | 17.93 | 18.02 | 17.48 | 5151491 |
| 1773268800 | 18.17 | -0.59 | -3.14 | 18.59 | 18.845 | 18.07 | 4564665 |
| 1773182400 | 18.76 | 0.29 | 1.57 | 18.24 | 19.81 | 18.215 | 9363130 |
| 1773096000 | 18.47 | 0.01 | 0.05 | 18.08 | 18.56 | 17.57 | 11882695 |
| 1772840400 | 18.46 | -0.87 | -4.50 | 18.8 | 19.17 | 18.43 | 9070418 |
| 1772754000 | 19.33 | -3.12 | -13.90 | 20.65 | 21 | 18.82 | 15110383 |
| 1772667600 | 22.45 | 0.21 | 0.94 | 22.47 | 23.04 | 22.24 | 10585444 |
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。
