Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2782 | 1.80649350649 | 15.4 | 15.76 | 15.3 | 468016 | 15.56599538 | CS |
| 4 | 0.5982 | 3.96684350133 | 15.08 | 15.855 | 15.05 | 541578 | 15.39188617 | CS |
| 12 | -0.4718 | -2.9213622291 | 16.15 | 16.54 | 15.05 | 438206 | 15.80979659 | CS |
| 26 | -1.0018 | -6.00599520384 | 16.68 | 16.815 | 15.05 | 399292 | 16.07341571 | CS |
| 52 | 0.7582 | 5.081769437 | 14.92 | 17.18 | 14.88 | 370474 | 16.07816825 | CS |
| 156 | -3.1618 | -16.7823779193 | 18.84 | 18.92 | 13.32 | 357649 | 15.34318743 | CS |
| 260 | -4.4618 | -22.1539225422 | 20.14 | 24 | 13.32 | 331739 | 16.60978027 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 15.65 | 0.07 | 0.45 | 15.81 | 15.81 | 15.61 | 428547 |
| 1737070800 | 15.58 | -0.01 | -0.06 | 15.59 | 15.7099 | 15.56 | 322878 |
| 1736984400 | 15.59 | -0.05 | -0.32 | 15.42 | 15.64 | 15.4 | 403114 |
| 1736898000 | 15.64 | 0.09 | 0.58 | 15.6 | 15.76 | 15.55 | 590764 |
| 1736811600 | 15.55 | 0.11 | 0.71 | 15.44 | 15.68 | 15.42 | 645603 |
| 1736552400 | 15.44 | -0.04 | -0.26 | 15.49 | 15.59 | 15.3 | 395437 |
| 1736379600 | 15.48 | 0.11 | 0.72 | 15.31 | 15.48 | 15.3 | 367894 |
| 1736293200 | 15.37 | -0.09 | -0.58 | 15.51 | 15.5597 | 15.3685 | 426660 |
| 1736206800 | 15.46 | 0.01 | 0.06 | 15.55 | 15.6292 | 15.45 | 458232 |
| 1735947600 | 15.45 | 0.24 | 1.58 | 15.32 | 15.51 | 15.25 | 330456 |
| 1735861200 | 15.21 | 0.06 | 0.40 | 15.26 | 15.35 | 15.17 | 412207 |
| 1735688400 | 15.15 | 0.05 | 0.33 | 15.1 | 15.26 | 15.05 | 676664 |
| 1735602000 | 15.1 | -0.24 | -1.56 | 15.33 | 15.33 | 15.08 | 847937 |
| 1735342800 | 15.34 | -0.2 | -1.29 | 15.42 | 15.5836 | 15.32 | 606791 |
| 1735256400 | 15.54 | -0.11 | -0.70 | 15.68 | 15.855 | 15.49 | 751253 |
| 1735077840 | 15.65 | 0.41 | 2.69 | 15.33 | 15.85 | 15.28 | 563777 |
| 1734997200 | 15.24 | -0.01 | -0.07 | 15.35 | 15.44 | 15.16 | 806773 |
| 1734738000 | 15.25 | 0.08 | 0.53 | 15.04 | 15.55 | 15 | 806807 |
| 1734651600 | 15.17 | -0.2 | -1.30 | 15.5 | 15.59 | 15.17 | 496531 |
| 1734565200 | 15.37 | -0.34 | -2.16 | 15.7 | 15.82 | 15.33 | 675700 |
| 1734478800 | 15.71 | -0.27 | -1.69 | 15.93 | 15.96 | 15.6788 | 720947 |
| 1734392400 | 15.98 | -0.34 | -2.08 | 16.12 | 16.12 | 15.92 | 476042 |
| 1734133200 | 16.32 | 0.01 | 0.06 | 16.42 | 16.42 | 16.2 | 528796 |
| 1734046800 | 16.309999 | -0.06 | -0.37 | 16.309999 | 16.45 | 16.3 | 434797 |
| 1733960400 | 16.37 | 0.07 | 0.43 | 16.37 | 16.45 | 16.32 | 434979 |
| 1733874000 | 16.3 | -0.03 | -0.18 | 16.36 | 16.399999 | 16.25 | 358902 |
| 1733787600 | 16.329999 | 0.11 | 0.68 | 16.28 | 16.35 | 16.2666 | 348913 |
| 1733528400 | 16.219999 | -0.08 | -0.49 | 16.25 | 16.35 | 16.2 | 406879 |
| 1733442000 | 16.3 | 0.03 | 0.18 | 16.32 | 16.399999 | 16.25 | 265058 |
| 1733355600 | 16.27 | 0.1 | 0.62 | 16.2 | 16.3583 | 16.2 | 353233 |
| 1733269200 | 16.17 | -0.08 | -0.49 | 16.219999 | 16.2999 | 16.16 | 265839 |
| 1733182800 | 16.25 | -0.06 | -0.37 | 16.309999 | 16.379999 | 16.16 | 729461 |
| 1732917840 | 16.309999 | 0.13 | 0.80 | 16.35 | 16.54 | 16.145 | 458365 |
| 1732750800 | 16.18 | 0.03 | 0.19 | 16.18 | 16.2 | 16.09 | 283159 |
| 1732664400 | 16.149999 | -0.04 | -0.25 | 16.19 | 16.239899 | 16.11 | 247874 |
| 1732578000 | 16.19 | 0.08 | 0.50 | 16.18 | 16.25 | 16.1513 | 228168 |
| 1732318800 | 16.11 | 0.08 | 0.50 | 16.1 | 16.19 | 16.05 | 262152 |
| 1732232400 | 16.03 | 0.11 | 0.69 | 15.97 | 16.09 | 15.91 | 250192 |
| 1732146000 | 15.92 | -0.09 | -0.56 | 16.01 | 16.045 | 15.86 | 432720 |
| 1732059600 | 16.01 | -0.03 | -0.19 | 16.04 | 16.0949 | 15.96 | 420730 |
| 1731973200 | 16.04 | -0.02 | -0.12 | 15.99 | 16.149899 | 15.97 | 268722 |
| 1731714000 | 16.059999 | -0.35 | -2.13 | 16.12 | 16.1293 | 15.96 | 404781 |
| 1731627600 | 16.41 | 0.11 | 0.67 | 16.43 | 16.45 | 16.3 | 553075 |
| 1731541200 | 16.3 | 0.01 | 0.06 | 16.29 | 16.45 | 16.29 | 396936 |
| 1731454800 | 16.29 | -0.05 | -0.31 | 16.379999 | 16.46 | 16.27 | 395261 |
| 1731368400 | 16.34 | 0.04 | 0.25 | 16.399999 | 16.495 | 16.34 | 410314 |
| 1731109200 | 16.3 | 0 | 0.00 | 16.3 | 16.42 | 16.250399 | 443604 |
| 1731022800 | 16.3 | 0.16 | 0.99 | 16.149999 | 16.34 | 16.1275 | 308313 |
| 1730936400 | 16.14 | 0.27 | 1.70 | 16.149999 | 16.219999 | 16.03 | 328102 |
| 1730850000 | 15.87 | -0.04 | -0.25 | 15.96 | 16 | 15.82 | 281388 |
| 1730763600 | 15.91 | -0.12 | -0.75 | 16.07 | 16.1353 | 15.81 | 313526 |
| 1730500800 | 16.03 | 0.12 | 0.75 | 15.94 | 16.239999 | 15.9372 | 502591 |
| 1730414400 | 15.91 | -0.06 | -0.38 | 16 | 16.04 | 15.8801 | 443890 |
| 1730328000 | 15.97 | 0.22 | 1.40 | 15.78 | 15.99 | 15.75 | 365220 |
| 1730241600 | 15.75 | -0.07 | -0.44 | 15.84 | 15.84 | 15.69 | 575336 |
| 1730155200 | 15.82 | -0.28 | -1.74 | 16.1 | 16.19 | 15.71 | 603281 |
| 1729896000 | 16.1 | -0.02 | -0.12 | 16.149999 | 16.18 | 16.079999 | 230847 |
| 1729809600 | 16.12 | 0.02 | 0.12 | 16.11 | 16.19 | 16.1 | 222885 |
| 1729723200 | 16.1 | -0.09 | -0.56 | 16.19 | 16.2 | 16.09 | 255515 |
| 1729636800 | 16.19 | -0.01 | -0.06 | 16.2 | 16.219999 | 16.149999 | 267597 |
| 1729550400 | 16.2 | -0.09 | -0.55 | 16.3 | 16.309999 | 16.2 | 298187 |
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
