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 | -0.42 | -2.09580838323 | 20.04 | 21 | 19.03 | 21293 | 20.01552443 | CS |
| 4 | 0.24 | 1.23839009288 | 19.38 | 21 | 19.03 | 41527 | 19.83035946 | CS |
| 12 | 1.83 | 10.2866779089 | 17.79 | 21 | 16.39 | 64165 | 18.02108025 | CS |
| 26 | 3.34 | 20.515970516 | 16.28 | 21 | 16.28 | 53285 | 17.9231252 | CS |
| 52 | 6.09 | 45.0110864745 | 13.53 | 21 | 13.12 | 39308 | 17.17996349 | CS |
| 156 | 6.44 | 48.8619119879 | 13.18 | 21 | 11.002 | 42317 | 14.03688588 | CS |
| 260 | -4.15 | -17.45898191 | 23.77 | 23.77 | 11.002 | 36712 | 14.96465343 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 19.86 | -0.12 | -0.60 | 19.98 | 20.015 | 19.79 | 23130 |
| 1780526400 | 19.98 | -0.15 | -0.75 | 20.21 | 21 | 19.89 | 15755 |
| 1780440000 | 20.13 | 0.16 | 0.80 | 19.18 | 20.195 | 19.18 | 7555 |
| 1780353600 | 19.97 | -0.16 | -0.79 | 19.76 | 20.0538 | 19.66 | 22372 |
| 1780094400 | 20.13 | 0.18 | 0.90 | 20.04 | 20.25 | 19.03 | 37655 |
| 1780008000 | 19.95 | -0.11 | -0.55 | 19.93 | 20.11 | 19.62 | 38032 |
| 1779921600 | 20.06 | 0.06 | 0.30 | 19.95 | 20.12 | 19.26 | 22521 |
| 1779835200 | 20 | 0.25 | 1.27 | 19.51 | 20.2 | 19.51 | 37098 |
| 1779489600 | 19.75 | 0.06 | 0.30 | 19.6 | 19.95 | 19.6 | 23191 |
| 1779403200 | 19.69 | -0.09 | -0.46 | 19.74 | 19.78 | 19.14 | 35518 |
| 1779316800 | 19.78 | 0.39 | 2.01 | 19.6 | 19.85 | 19.17 | 23240 |
| 1779230400 | 19.39 | -0.17 | -0.87 | 19.49 | 19.675 | 19.33 | 45239 |
| 1779144000 | 19.56 | 0.01 | 0.05 | 19.65 | 19.68 | 19.27 | 65609 |
| 1778884800 | 19.55 | -0.29 | -1.46 | 19.46 | 19.77 | 19.32 | 26995 |
| 1778798400 | 19.84 | -0.42 | -2.07 | 20.03 | 20.34 | 19.84 | 86462 |
| 1778712000 | 20.26 | 0.37 | 1.86 | 19.89 | 20.47 | 19.85 | 52743 |
| 1778625600 | 19.89 | -0.09 | -0.45 | 19.94 | 20.56 | 19.89 | 73095 |
| 1778539200 | 19.98 | 0.69 | 3.58 | 19.38 | 20.57 | 19.14 | 104690 |
| 1778280000 | 19.29 | 0.06 | 0.31 | 19.38 | 19.4 | 19.03 | 48119 |
| 1778193600 | 19.23 | -0.17 | -0.88 | 19.45 | 19.45 | 19 | 56161 |
| 1778107200 | 19.4 | 0.36 | 1.89 | 19.23 | 19.4 | 19.0101 | 31408 |
| 1778020800 | 19.04 | -0.03 | -0.16 | 19.21 | 19.4395 | 18.92 | 128229 |
| 1777934400 | 19.07 | 0.16 | 0.85 | 18.99 | 19.24 | 18.85 | 54951 |
| 1777675200 | 18.91 | 0.05 | 0.27 | 18.88 | 19.2301 | 18.6922 | 46750 |
| 1777588800 | 18.86 | 0.29 | 1.56 | 18.69 | 18.86 | 18.6 | 40591 |
| 1777502400 | 18.57 | 0.02 | 0.11 | 18.48 | 18.74 | 18.405 | 43791 |
| 1777416000 | 18.55 | 0.1 | 0.54 | 18.38 | 18.775 | 18.38 | 46079 |
| 1777329600 | 18.45 | 0.02 | 0.14 | 18.38 | 18.49 | 18.25 | 42235 |
| 1777070400 | 18.425 | 0.18 | 0.96 | 18.29 | 18.4693 | 18.13 | 41645 |
| 1776984000 | 18.25 | 0.1 | 0.55 | 18.22 | 18.32 | 18 | 24315 |
| 1776897600 | 18.15 | 0.29 | 1.62 | 17.96 | 18.19 | 17.96 | 38544 |
| 1776811200 | 17.86 | 0.01 | 0.06 | 17.78 | 18 | 17.78 | 42952 |
| 1776724800 | 17.85 | -0.32 | -1.76 | 18.18 | 18.2 | 17.79 | 60912 |
| 1776465600 | 18.17 | 0.14 | 0.78 | 18.13 | 18.24 | 18.05 | 40267 |
| 1776379200 | 18.03 | 0.09 | 0.50 | 17.99 | 18.075 | 17.855 | 67601 |
| 1776292800 | 17.94 | 0.11 | 0.62 | 17.84 | 18.02 | 17.7 | 32902 |
| 1776206400 | 17.83 | 0.37 | 2.12 | 17.59 | 18.11 | 17.55 | 37632 |
| 1776120000 | 17.46 | 0.27 | 1.57 | 17.15 | 17.52 | 17.15 | 193723 |
| 1775860800 | 17.19 | 0.21 | 1.24 | 17.08 | 17.435 | 17.07 | 155937 |
| 1775774400 | 16.98 | 0.17 | 1.01 | 16.7 | 17.04 | 16.7 | 69846 |
| 1775688000 | 16.81 | 0.27 | 1.63 | 16.83 | 17.01 | 16.6901 | 101921 |
| 1775601600 | 16.54 | -0.06 | -0.36 | 16.67 | 16.67 | 16.39 | 183719 |
| 1775515200 | 16.6 | -0.5 | -2.92 | 16.95 | 17.31 | 16.55 | 226515 |
| 1775169600 | 17.1 | -0.2 | -1.16 | 17.21 | 17.3812 | 17.08 | 12412 |
| 1775083200 | 17.3 | -0.2 | -1.14 | 17.15 | 17.3 | 16.649999 | 135431 |
| 1774996800 | 17.5 | 0.62 | 3.67 | 16.73 | 17.57 | 16.73 | 96603 |
| 1774910400 | 16.88 | 0.11 | 0.66 | 16.8 | 17.16 | 16.713999 | 53687 |
| 1774651200 | 16.77 | -0.03 | -0.18 | 16.75 | 16.97 | 16.719999 | 76589 |
| 1774564800 | 16.8 | -0.31 | -1.81 | 16.97 | 17.16 | 16.765 | 71493 |
| 1774478400 | 17.11 | 0.22 | 1.30 | 16.97 | 17.2 | 16.97 | 62946 |
| 1774392000 | 16.89 | -0.16 | -0.94 | 16.99 | 17.08 | 16.89 | 138048 |
| 1774305600 | 17.05 | -0.02 | -0.12 | 16.97 | 17.1876 | 16.97 | 67745 |
| 1774046400 | 17.07 | -0.56 | -3.18 | 17.42 | 17.6 | 17.02 | 64556 |
| 1773960000 | 17.63 | -0.06 | -0.34 | 17.6 | 17.67 | 17.05 | 54984 |
| 1773873600 | 17.69 | -0.02 | -0.11 | 17.57 | 17.7833 | 17.54 | 136890 |
| 1773787200 | 17.71 | -0.14 | -0.78 | 17.91 | 17.91 | 17.6899 | 69786 |
| 1773700800 | 17.85 | 0.04 | 0.22 | 17.85 | 17.9305 | 17.8 | 74341 |
| 1773441600 | 17.81 | 0.06 | 0.34 | 17.79 | 17.84 | 17.79 | 8402 |
| 1773355200 | 17.75 | -0.05 | -0.28 | 17.6 | 17.822 | 17.6 | 53466 |
| 1773268800 | 17.8 | 0.04 | 0.23 | 17.86 | 17.92 | 17.775 | 18003 |
| 1773182400 | 17.76 | 0.02 | 0.11 | 17.89 | 17.89 | 17.71 | 17014 |
| 1773096000 | 17.74 | -0.12 | -0.67 | 17.67 | 17.8 | 17.63 | 45425 |
| 1772840400 | 17.86 | 0.33 | 1.88 | 17.16 | 17.98 | 17.16 | 37932 |
| 1772754000 | 17.53 | -0.34 | -1.90 | 18 | 18 | 17.496 | 47771 |
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。
