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 | 0.81 | 6.70529801325 | 12.08 | 13.15 | 11.8086 | 2267150 | 12.41137701 | CS |
| 4 | 0.78 | 6.44095788604 | 12.11 | 13.15 | 11.175 | 1803308 | 11.95926817 | CS |
| 12 | -1.26 | -8.90459363958 | 14.15 | 17.46 | 11.175 | 1520791 | 13.43256609 | CS |
| 26 | 0.15 | 1.17739403454 | 12.74 | 20.4 | 11.175 | 1573888 | 15.06258914 | CS |
| 52 | 4.21 | 48.5023041475 | 8.68 | 20.4 | 7.56 | 1701373 | 12.48390249 | CS |
| 156 | -0.61 | -4.51851851852 | 13.5 | 20.4 | 5.04 | 1941523 | 10.51972767 | CS |
| 260 | -39.92 | -75.5917439879 | 52.81 | 54.45 | 5.04 | 1693815 | 15.57787561 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782772800 | 12.79 | 0.25 | 1.99 | 12.55 | 12.8 | 12.22 | 1667647 |
| 1782513600 | 12.54 | 0.57 | 4.76 | 11.92 | 12.55 | 11.92 | 4478247 |
| 1782427200 | 11.97 | -0.5 | -4.01 | 12.53 | 12.55 | 11.8086 | 2457627 |
| 1782340800 | 12.47 | 0.21 | 1.71 | 12.43 | 12.666155 | 12.2809 | 1385343 |
| 1782254400 | 12.26 | 0.13 | 1.07 | 12.08 | 12.415 | 12.0065 | 1346888 |
| 1782168000 | 12.13 | 0.23 | 1.93 | 11.83 | 12.39 | 11.83 | 1652829 |
| 1781822400 | 11.9 | 0.28 | 2.41 | 11.66 | 12.1 | 11.66 | 2936409 |
| 1781736000 | 11.62 | -0.2 | -1.69 | 11.85 | 11.96 | 11.45 | 1357119 |
| 1781649600 | 11.82 | -0.15 | -1.25 | 12.02 | 12.14 | 11.675 | 1625106 |
| 1781563200 | 11.97 | -0.12 | -0.99 | 12.3 | 12.82 | 11.93 | 1764789 |
| 1781304000 | 12.09 | -0.11 | -0.90 | 12.34 | 12.49 | 11.81 | 1481094 |
| 1781217600 | 12.2 | 0.88 | 7.77 | 11.35 | 12.2 | 11.32 | 1687903 |
| 1781131200 | 11.32 | 0.02 | 0.18 | 11.37 | 11.6 | 11.275 | 1446612 |
| 1781044800 | 11.3 | -0.04 | -0.35 | 11.51 | 11.71 | 11.175 | 1216715 |
| 1780958400 | 11.34 | -0.09 | -0.79 | 11.41 | 11.62 | 11.33 | 1300647 |
| 1780699200 | 11.43 | 0.04 | 0.35 | 11.46 | 11.645 | 11.33 | 1768735 |
| 1780612800 | 11.39 | 0 | 0.00 | 11.61 | 11.75 | 11.18 | 1394033 |
| 1780526400 | 11.39 | -0.6 | -5.00 | 11.83 | 11.885 | 11.19 | 1674134 |
| 1780440000 | 11.99 | 0.09 | 0.76 | 12.11 | 12.41 | 11.95 | 1620966 |
| 1780353600 | 11.9 | -0.06 | -0.50 | 11.86 | 11.94 | 11.39 | 2180285 |
| 1780094400 | 11.96 | -0.58 | -4.63 | 12.47 | 12.54 | 11.9 | 2342113 |
| 1780008000 | 12.54 | 0.25 | 2.03 | 12.23 | 12.72 | 12.165 | 1402112 |
| 1779921600 | 12.29 | 0.17 | 1.40 | 12.08 | 12.635 | 12.08 | 1793742 |
| 1779835200 | 12.12 | -0.31 | -2.49 | 12.41 | 12.54 | 12.1 | 1336104 |
| 1779489600 | 12.43 | -0.26 | -2.05 | 12.76 | 12.94 | 12.41 | 870951 |
| 1779403200 | 12.69 | 0.12 | 0.95 | 12.32 | 12.7 | 12.17 | 1198340 |
| 1779316800 | 12.57 | 0.41 | 3.37 | 12.29 | 12.7517 | 12.28 | 1468439 |
| 1779230400 | 12.16 | -0.43 | -3.42 | 12.48 | 12.57 | 12.1 | 1413731 |
| 1779144000 | 12.59 | -0.24 | -1.87 | 12.82 | 13.2 | 12.575 | 1312386 |
| 1778884800 | 12.83 | -0.2 | -1.53 | 12.92 | 13.22 | 12.7 | 1459977 |
| 1778798400 | 13.03 | 0.03 | 0.23 | 13.13 | 13.29 | 13 | 1094769 |
| 1778712000 | 13 | -0.63 | -4.62 | 13.46 | 13.46 | 12.85 | 1637531 |
| 1778625600 | 13.63 | 0.12 | 0.89 | 13.45 | 13.65 | 13.25 | 1901377 |
| 1778539200 | 13.51 | -0.8 | -5.59 | 14.4 | 14.4 | 13.48 | 2458909 |
| 1778280000 | 14.31 | -0.18 | -1.24 | 14.5 | 14.71 | 14.03 | 2344952 |
| 1778193600 | 14.49 | -1.95 | -11.86 | 16.719999 | 16.719999 | 14.02 | 3419591 |
| 1778107200 | 16.44 | 0.18 | 1.11 | 16.399999 | 16.82 | 16.16 | 1206693 |
| 1778020800 | 16.26 | 0.44 | 2.78 | 16 | 16.29 | 15.7101 | 1332424 |
| 1777934400 | 15.82 | -0.46 | -2.83 | 16.37 | 16.445 | 15.5 | 1200466 |
| 1777675200 | 16.28 | -0.32 | -1.93 | 16.489999 | 16.98 | 16.175 | 917823 |
| 1777588800 | 16.6 | 0.62 | 3.88 | 16.05 | 16.78 | 15.945 | 946643 |
| 1777502400 | 15.98 | -0.65 | -3.91 | 16.39 | 16.53 | 15.86 | 928024 |
| 1777416000 | 16.629999 | 0.17 | 1.03 | 16.57 | 16.92 | 16.399999 | 1197108 |
| 1777329600 | 16.46 | -0.12 | -0.72 | 16.626 | 16.626 | 16.3 | 736240 |
| 1777070400 | 16.579999 | 0.4 | 2.47 | 16.25 | 16.645 | 16.17 | 970152 |
| 1776984000 | 16.18 | -0.32 | -1.94 | 16.399999 | 16.67 | 16.05 | 638336 |
| 1776897600 | 16.5 | 0.02 | 0.12 | 16.739999 | 16.86 | 16.44 | 679751 |
| 1776811200 | 16.48 | -0.5 | -2.94 | 16.93 | 17.135 | 16.305 | 975701 |
| 1776724800 | 16.98 | -0.04 | -0.24 | 17 | 17.025 | 16.66 | 830223 |
| 1776465600 | 17.02 | 0.85 | 5.26 | 16.55 | 17.46 | 16.43 | 1278157 |
| 1776379200 | 16.17 | -0.72 | -4.26 | 16.68 | 16.89 | 16.17 | 1244619 |
| 1776292800 | 16.89 | 0.22 | 1.32 | 16.75 | 17.285 | 16.62 | 1172498 |
| 1776206400 | 16.67 | 1.14 | 7.34 | 16.01 | 17.09 | 15.8 | 1685883 |
| 1776120000 | 15.53 | 0.3 | 1.97 | 15.1 | 15.565 | 14.8975 | 835564 |
| 1775860800 | 15.23 | 0.06 | 0.40 | 15.24 | 15.78 | 15.11 | 980948 |
| 1775774400 | 15.17 | 0.11 | 0.73 | 14.92 | 15.3 | 14.82 | 774011 |
| 1775688000 | 15.06 | 1.12 | 8.03 | 14.57 | 15.09 | 14.28 | 2376360 |
| 1775601600 | 13.94 | -0.33 | -2.31 | 14.15 | 14.175 | 13.72 | 1400075 |
| 1775515200 | 14.27 | 0.38 | 2.74 | 13.92 | 14.49 | 13.92 | 1131943 |
| 1775169600 | 13.89 | -0.5 | -3.47 | 14.15 | 14.21 | 13.57 | 1078109 |
| 1775083200 | 14.39 | -0.33 | -2.24 | 14.79 | 14.88 | 14.21 | 1016091 |
| 1774996800 | 14.72 | 0.31 | 2.15 | 14.63 | 14.8 | 14.22 | 1350986 |
| 1774910400 | 14.41 | 0 | 0.00 | 14.56 | 14.81 | 14.33 | 929789 |
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。
