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 | -0.4 | -2.28180262407 | 17.53 | 18.64 | 17.055 | 4455070 | 17.91142856 | CS |
| 4 | 0.08 | 0.469208211144 | 17.05 | 18.64 | 15.655 | 4933929 | 17.42697252 | CS |
| 12 | 0.26 | 1.54119739182 | 16.87 | 19.32 | 13.03 | 5375838 | 16.28798077 | CS |
| 26 | -2.34 | -12.0184899846 | 19.47 | 26.06 | 13.03 | 4942389 | 18.72250929 | CS |
| 52 | 2.06 | 13.6695421367 | 15.07 | 26.06 | 12.58 | 4970858 | 17.38280219 | CS |
| 156 | 12.54 | 273.202614379 | 4.59 | 26.06 | 3.41 | 4962454 | 11.75482414 | CS |
| 260 | 11.99 | 233.26848249 | 5.14 | 26.06 | 1.935 | 5258235 | 8.26340351 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780440000 | 17.67 | 0.06 | 0.34 | 17.73 | 17.79 | 17.445 | 2706607 |
| 1780353600 | 17.61 | -0.66 | -3.61 | 17.48 | 17.6807 | 17.055 | 5095473 |
| 1780094400 | 18.27 | 0.01 | 0.05 | 18.44 | 18.64 | 18.11 | 4627601 |
| 1780008000 | 18.26 | 0.7 | 3.99 | 17.38 | 18.545 | 17.26 | 5700138 |
| 1779921600 | 17.56 | -0.47 | -2.61 | 17.53 | 17.795 | 17.53 | 4145530 |
| 1779835200 | 18.03 | 1.27 | 7.58 | 17.76 | 18.14 | 17.57 | 4374656 |
| 1779489600 | 16.76 | -0.43 | -2.50 | 17.04 | 17.06 | 16.540099 | 2817773 |
| 1779403200 | 17.19 | -0.24 | -1.38 | 17.01 | 17.475 | 16.774999 | 3618082 |
| 1779316800 | 17.43 | 1.06 | 6.48 | 17.02 | 17.515 | 16.565 | 7605713 |
| 1779230400 | 16.37 | -0.08 | -0.49 | 16.329999 | 16.54 | 15.97 | 6138409 |
| 1779144000 | 16.45 | 0.74 | 4.71 | 16.14 | 16.788 | 15.9 | 5964499 |
| 1778884800 | 15.71 | -1.66 | -9.56 | 16.219999 | 16.219999 | 15.655 | 4475044 |
| 1778798400 | 17.37 | -0.18 | -1.03 | 17.58 | 17.58 | 17.225 | 3330078 |
| 1778712000 | 17.55 | -0.37 | -2.06 | 17.48 | 17.59 | 17.205 | 3670447 |
| 1778625600 | 17.92 | -0.21 | -1.16 | 17.58 | 18.075 | 17.145 | 4257022 |
| 1778539200 | 18.13 | 0.34 | 1.91 | 17.96 | 18.41 | 17.93 | 4413421 |
| 1778280000 | 17.79 | 0.2 | 1.14 | 17.71 | 18.09 | 17.555 | 4384462 |
| 1778193600 | 17.59 | 0.06 | 0.34 | 18.41 | 18.6 | 17.54 | 8938205 |
| 1778107200 | 17.53 | 1.95 | 12.52 | 17.05 | 17.58 | 16.96 | 7481495 |
| 1778020800 | 15.58 | 0.09 | 0.58 | 15.93 | 15.99 | 15.53 | 2993760 |
| 1777934400 | 15.49 | -0.12 | -0.77 | 15.82 | 15.97 | 15.42 | 5113771 |
| 1777675200 | 15.61 | -0.16 | -1.01 | 15.75 | 15.87 | 15.51 | 2870259 |
| 1777588800 | 15.77 | 0.71 | 4.71 | 15.71 | 15.875 | 15.6 | 3752025 |
| 1777502400 | 15.06 | -0.62 | -3.95 | 15.24 | 15.395 | 15.01 | 4069338 |
| 1777416000 | 15.68 | -0.78 | -4.74 | 15.97 | 16.114999 | 15.52 | 5449974 |
| 1777329600 | 16.46 | -0.31 | -1.85 | 16.62 | 16.655 | 16.315 | 2337947 |
| 1777070400 | 16.77 | 0.24 | 1.45 | 16.46 | 16.83 | 16.26 | 3744865 |
| 1776984000 | 16.53 | -0.57 | -3.33 | 16.89 | 16.975 | 16.149999 | 5865789 |
| 1776897600 | 17.1 | -0.15 | -0.87 | 17.56 | 17.66 | 17.04 | 4970789 |
| 1776811200 | 17.25 | -1.09 | -5.94 | 17.87 | 17.93 | 17.23 | 8166339 |
| 1776724800 | 18.34 | -0.33 | -1.77 | 18.25 | 18.47 | 18.07 | 5817708 |
| 1776465600 | 18.67 | 1.16 | 6.62 | 18.425 | 19.32 | 18.33 | 8037162 |
| 1776379200 | 17.51 | 0.65 | 3.86 | 17.78 | 17.93 | 17.49 | 6159635 |
| 1776292800 | 16.86 | -0.22 | -1.29 | 17.39 | 17.56 | 16.84 | 7570102 |
| 1776206400 | 17.08 | 0.53 | 3.20 | 16.71 | 17.11 | 16.591 | 6479313 |
| 1776120000 | 16.55 | -0.03 | -0.18 | 16.399999 | 16.645 | 16.239999 | 3007081 |
| 1775860800 | 16.579999 | -0.14 | -0.84 | 16.76 | 16.92 | 16.45 | 3627917 |
| 1775774400 | 16.719999 | 0.15 | 0.91 | 16.77 | 17.05 | 16.43306 | 6228119 |
| 1775688000 | 16.57 | 0.73 | 4.61 | 17.74 | 17.79 | 16.395 | 6285014 |
| 1775601600 | 15.84 | -0.09 | -0.56 | 15.8 | 15.87 | 15.265 | 4670908 |
| 1775515200 | 15.93 | -0.17 | -1.06 | 15.95 | 16.184999 | 15.78 | 2172431 |
| 1775169600 | 16.1 | -0.06 | -0.37 | 15.2 | 16.32 | 15.16 | 3981494 |
| 1775083200 | 16.16 | 0.79 | 5.14 | 16.19 | 16.66 | 15.96 | 8658615 |
| 1774996800 | 15.37 | 1.21 | 8.55 | 14.86 | 15.39 | 14.81 | 6445059 |
| 1774910400 | 14.16 | -0.18 | -1.26 | 14.66 | 14.68 | 14.035 | 3627688 |
| 1774651200 | 14.34 | 0.4 | 2.87 | 13.91 | 14.56 | 13.85 | 5376316 |
| 1774564800 | 13.94 | -0.61 | -4.19 | 14.04 | 14.53 | 13.915 | 4576359 |
| 1774478400 | 14.55 | 0.69 | 4.98 | 14.94 | 14.98 | 14.32 | 6870368 |
| 1774392000 | 13.86 | -0.22 | -1.56 | 13.62 | 14.006 | 13.43 | 4304467 |
| 1774305600 | 14.08 | 0.76 | 5.71 | 13.915 | 14.36 | 13.73 | 7984425 |
| 1774046400 | 13.32 | -0.33 | -2.42 | 14.07 | 14.17 | 13.2 | 12932887 |
| 1773960000 | 13.65 | -0.91 | -6.25 | 13.06 | 13.75 | 13.03 | 7462774 |
| 1773873600 | 14.56 | -1.31 | -8.25 | 14.65 | 14.9574 | 14.4 | 5767236 |
| 1773787200 | 15.87 | 0.57 | 3.73 | 15.945 | 16.21 | 15.72 | 7120097 |
| 1773700800 | 15.3 | 0.17 | 1.12 | 15.15 | 15.46 | 14.955 | 4279858 |
| 1773441600 | 15.13 | -0.84 | -5.26 | 15.77 | 15.77 | 15.01 | 5953416 |
| 1773355200 | 15.97 | -0.9 | -5.33 | 16.66 | 16.66 | 15.94 | 4934732 |
| 1773268800 | 16.87 | -2.08 | -10.98 | 16.87 | 16.99 | 16.3001 | 8441196 |
| 1773182400 | 18.95 | -0.05 | -0.26 | 19.36 | 19.4 | 18.89 | 4395576 |
| 1773096000 | 19 | -0.59 | -3.01 | 18.5 | 19.035 | 17.908 | 4587399 |
| 1772840400 | 19.59 | 0.04 | 0.20 | 19.05 | 19.755 | 18.79 | 4025015 |
| 1772754000 | 19.55 | -0.72 | -3.55 | 20.04 | 20.12 | 19.175 | 4503826 |
| 1772667600 | 20.27 | -0.34 | -1.65 | 20.88 | 20.96 | 20.035 | 2856571 |
| 1772581200 | 20.61 | -1.93 | -8.56 | 20.78 | 20.93 | 19.71 | 5783402 |
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。
