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 | 0.3 | 1.54479917611 | 19.42 | 19.78 | 18.9 | 18092332 | 19.19863122 | CS |
| 4 | 0.04 | 0.20325203252 | 19.68 | 20.27 | 18.9 | 10070801 | 19.42130865 | CS |
| 12 | 2.49 | 14.4515380151 | 17.23 | 20.27 | 15.7 | 9401289 | 17.90271416 | CS |
| 26 | 2.57 | 14.9854227405 | 17.15 | 20.27 | 15.7 | 9135077 | 17.39712992 | CS |
| 52 | 2.66 | 15.592028136 | 17.06 | 20.27 | 15.7 | 8310599 | 17.632817 | CS |
| 156 | 5.77 | 41.3620071685 | 13.95 | 23.26 | 10.52 | 5641195 | 17.87514549 | CS |
| 260 | 1.46 | 7.99561883899 | 18.26 | 23.26 | 10.52 | 4152027 | 17.67264919 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 19.6 | 0.53 | 2.78 | 19.44 | 19.64 | 19.23 | 7032555 |
| 1780526400 | 19.07 | -0.38 | -1.95 | 19.31 | 19.49 | 19.07 | 6064777 |
| 1780440000 | 19.45 | 0.45 | 2.37 | 18.97 | 19.55 | 18.9 | 8967763 |
| 1780353600 | 19 | -0.15 | -0.78 | 19.11 | 19.26 | 18.99 | 6470237 |
| 1780094400 | 19.15 | -0.36 | -1.85 | 19.42 | 19.43 | 18.94 | 61926326 |
| 1780008000 | 19.51 | -0.36 | -1.81 | 19.76 | 19.8 | 19.42 | 9228440 |
| 1779921600 | 19.87 | -0.16 | -0.80 | 20.13 | 20.27 | 19.77 | 7096757 |
| 1779835200 | 20.03 | 0.3 | 1.52 | 19.75 | 20.08 | 19.56 | 6425819 |
| 1779489600 | 19.73 | 0.09 | 0.46 | 19.75 | 19.885 | 19.615 | 5630964 |
| 1779403200 | 19.64 | -0.02 | -0.10 | 19.5 | 19.74 | 19.36 | 3995041 |
| 1779316800 | 19.66 | 0.36 | 1.87 | 19.33 | 19.74 | 19.2001 | 5814599 |
| 1779230400 | 19.3 | -0.19 | -0.97 | 19.33 | 19.48 | 19.245 | 3863067 |
| 1779144000 | 19.49 | 0.13 | 0.67 | 19.3 | 19.6899 | 19.3 | 7122960 |
| 1778884800 | 19.36 | -0.2 | -1.02 | 19.49 | 19.605 | 19.25 | 12908452 |
| 1778798400 | 19.56 | 0.01 | 0.05 | 19.69 | 19.91 | 19.505 | 6205810 |
| 1778712000 | 19.55 | -0.23 | -1.16 | 19.62 | 19.71 | 19.28 | 10299757 |
| 1778625600 | 19.78 | 0.02 | 0.10 | 19.81 | 19.83 | 19.34 | 6593187 |
| 1778539200 | 19.76 | 0.12 | 0.61 | 19.55 | 19.85 | 19.5 | 8468560 |
| 1778280000 | 19.64 | -0.02 | -0.10 | 19.68 | 19.87 | 19.345 | 7229278 |
| 1778193600 | 19.66 | 0.16 | 0.82 | 19.5 | 19.66 | 18.91 | 15363032 |
| 1778107200 | 19.5 | 2.99 | 18.11 | 16.95 | 19.635 | 16.83 | 28527149 |
| 1778020800 | 16.51 | 0.22 | 1.35 | 16.309999 | 16.575 | 16.175 | 7761610 |
| 1777934400 | 16.29 | -0.13 | -0.79 | 16.26 | 16.605 | 16.14 | 9034348 |
| 1777675200 | 16.42 | 0.25 | 1.55 | 16.18 | 16.515 | 16.065 | 9556456 |
| 1777588800 | 16.17 | 0.18 | 1.13 | 16.01 | 16.25 | 15.98 | 9297148 |
| 1777502400 | 15.99 | -0.06 | -0.37 | 15.94 | 16.204999 | 15.935 | 7909086 |
| 1777416000 | 16.05 | -0.15 | -0.93 | 16.23 | 16.34 | 15.7 | 9964619 |
| 1777329600 | 16.2 | -0.23 | -1.40 | 16.469999 | 16.645 | 16.11 | 6008135 |
| 1777070400 | 16.43 | 0.02 | 0.12 | 16.399999 | 16.565 | 16.19 | 8275380 |
| 1776984000 | 16.41 | 0.08 | 0.49 | 16.379999 | 16.469999 | 16.01 | 10044628 |
| 1776897600 | 16.329999 | -0.14 | -0.85 | 16.579999 | 16.64 | 16.26 | 6622284 |
| 1776811200 | 16.469999 | -0.63 | -3.68 | 17.08 | 17.08 | 16.42 | 7523693 |
| 1776724800 | 17.1 | -0.27 | -1.55 | 17.27 | 17.39 | 17.1 | 6084793 |
| 1776465600 | 17.37 | 0.19 | 1.11 | 17.19 | 17.43 | 17.02 | 7931878 |
| 1776379200 | 17.18 | -0.02 | -0.12 | 17.25 | 17.396243 | 17.05 | 6791914 |
| 1776292800 | 17.2 | 0.33 | 1.96 | 16.87 | 17.23 | 16.8 | 6444369 |
| 1776206400 | 16.87 | 0.37 | 2.24 | 16.5 | 16.93 | 16.45 | 6382085 |
| 1776120000 | 16.5 | -0.24 | -1.43 | 16.649999 | 16.77 | 16.405 | 6951500 |
| 1775860800 | 16.739999 | 0.05 | 0.30 | 16.71 | 17.04 | 16.62 | 5205355 |
| 1775774400 | 16.69 | 0.01 | 0.06 | 16.59 | 16.739999 | 16.46 | 7234788 |
| 1775688000 | 16.68 | -0.2 | -1.18 | 17.02 | 17.05 | 16.67 | 9895963 |
| 1775601600 | 16.88 | 0.21 | 1.26 | 16.649999 | 17.0699 | 16.649999 | 10379480 |
| 1775515200 | 16.67 | 0.15 | 0.91 | 16.37 | 16.795 | 16.3 | 9264051 |
| 1775169600 | 16.52 | 0.14 | 0.85 | 16.32 | 16.57 | 16.05 | 7619374 |
| 1775083200 | 16.379999 | -0.05 | -0.30 | 16.399999 | 16.5 | 15.9905 | 11539588 |
| 1774996800 | 16.43 | -0.12 | -0.73 | 16.85 | 16.89 | 16.36 | 12979066 |
| 1774910400 | 16.55 | -0.04 | -0.24 | 16.81 | 16.86 | 16.485 | 7037083 |
| 1774651200 | 16.59 | -0.2 | -1.19 | 16.78 | 16.81 | 16.46 | 8944120 |
| 1774564800 | 16.79 | -0.02 | -0.12 | 16.725 | 17.13 | 16.719999 | 6594615 |
| 1774478400 | 16.81 | 0.11 | 0.66 | 16.739999 | 16.97 | 16.555 | 8251131 |
| 1774392000 | 16.7 | -0.47 | -2.74 | 17.07 | 17.28 | 16.655 | 8092688 |
| 1774305600 | 17.17 | 0.12 | 0.70 | 17.32 | 17.41 | 17.11 | 9544293 |
| 1774046400 | 17.05 | -0.68 | -3.84 | 17.61 | 17.66 | 16.98 | 13753216 |
| 1773960000 | 17.73 | 0.34 | 1.96 | 17.38 | 17.85 | 17.35 | 10058180 |
| 1773873600 | 17.39 | -0.26 | -1.47 | 17.58 | 17.725 | 17.39 | 6932416 |
| 1773787200 | 17.65 | 0.29 | 1.67 | 17.42 | 17.78 | 17.37 | 9899510 |
| 1773700800 | 17.36 | 0.38 | 2.24 | 17.19 | 17.43 | 17.05 | 7287613 |
| 1773441600 | 16.98 | 0.08 | 0.47 | 17.23 | 17.3 | 16.875 | 6898857 |
| 1773355200 | 16.9 | -0.17 | -1.00 | 17.06 | 17.146569 | 16.87 | 6239686 |
| 1773268800 | 17.07 | -0.33 | -1.90 | 17.32 | 17.37 | 16.94 | 5092973 |
| 1773182400 | 17.4 | -0.02 | -0.11 | 17.4 | 17.495 | 17.24 | 5382987 |
| 1773096000 | 17.42 | 0.14 | 0.81 | 16.975 | 17.495 | 16.81 | 5761339 |
| 1772840400 | 17.28 | -0.13 | -0.75 | 17.11 | 17.38 | 16.96 | 5051781 |
| 1772754000 | 17.41 | -0.24 | -1.36 | 17.4 | 17.58 | 17.23 | 5083666 |
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。
