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 | 0.76 | 4.65971796444 | 16.31 | 17.1607 | 16.095 | 22045132 | 16.60739385 | CS |
| 4 | 0.83 | 5.11083743842 | 16.24 | 17.1607 | 15.275 | 19881131 | 16.43021861 | CS |
| 12 | -1.2 | -6.56814449918 | 18.27 | 18.92 | 15.275 | 21787316 | 17.06691348 | CS |
| 26 | 1.76 | 11.4957544089 | 15.31 | 19.155 | 14.745 | 21394637 | 16.73234076 | CS |
| 52 | 1.07 | 6.6875 | 16 | 19.155 | 12.97 | 24094561 | 15.78592301 | CS |
| 156 | 0.37 | 2.21556886228 | 16.7 | 21.72 | 12.97 | 19057655 | 16.79472158 | CS |
| 260 | 6.69 | 64.450867052 | 10.38 | 21.72 | 8.24 | 18524158 | 15.24660871 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 17.11 | 0.29 | 1.72 | 16.88 | 17.25 | 16.83 | 14406541 |
| 1780612800 | 16.82 | -0.03 | -0.18 | 16.99 | 17.055 | 16.61 | 21495339 |
| 1780526400 | 16.85 | 0.28 | 1.69 | 16.62 | 17.07 | 16.61 | 35048670 |
| 1780440000 | 16.57 | 0.42 | 2.60 | 16.23 | 16.71 | 16.2 | 16136490 |
| 1780353600 | 16.149999 | -0.19 | -1.16 | 16.12 | 16.385 | 16.12 | 12791124 |
| 1780094400 | 16.34 | 0.05 | 0.31 | 16.309999 | 16.379999 | 16.094999 | 24754037 |
| 1780008000 | 16.29 | -0.24 | -1.45 | 16.52 | 16.616499 | 16.28 | 15326686 |
| 1779921600 | 16.53 | 0.11 | 0.67 | 16.5 | 16.695 | 16.329999 | 12340015 |
| 1779835200 | 16.42 | -0.07 | -0.42 | 16.54 | 16.75 | 16.39 | 14421951 |
| 1779489600 | 16.489999 | 0.05 | 0.30 | 16.329999 | 16.55 | 16.21 | 14143797 |
| 1779403200 | 16.44 | 0.13 | 0.80 | 16.23 | 16.53 | 16.129999 | 14677810 |
| 1779316800 | 16.309999 | -0.1 | -0.61 | 16.41 | 16.52 | 16.155 | 11929383 |
| 1779230400 | 16.41 | 0.56 | 3.53 | 16 | 16.425 | 15.85 | 21811353 |
| 1779144000 | 15.85 | -0.28 | -1.74 | 16.219999 | 16.434999 | 15.275 | 42152433 |
| 1778884800 | 16.129999 | -0.68 | -4.05 | 16.66 | 16.69 | 16.129999 | 16536172 |
| 1778798400 | 16.81 | 0.21 | 1.27 | 16.69 | 16.81 | 16.5 | 19957877 |
| 1778712000 | 16.6 | -0.21 | -1.25 | 16.62 | 16.67 | 16.5 | 16036501 |
| 1778625600 | 16.81 | 0.6 | 3.70 | 16.2 | 16.915 | 16.2 | 31171007 |
| 1778539200 | 16.21 | 0.14 | 0.87 | 16.16 | 16.335 | 16.11 | 21682204 |
| 1778280000 | 16.07 | -0.12 | -0.74 | 16.239999 | 16.3575 | 16.045 | 15328631 |
| 1778193600 | 16.19 | -0.01 | -0.06 | 16.129999 | 16.309999 | 16.004999 | 26314702 |
| 1778107200 | 16.2 | -0.13 | -0.80 | 16.399999 | 16.42 | 16 | 17524156 |
| 1778020800 | 16.329999 | 0.12 | 0.74 | 16.23 | 16.52 | 16.2 | 10863629 |
| 1777934400 | 16.21 | -0.24 | -1.46 | 16.3 | 16.41 | 16.07 | 15006041 |
| 1777675200 | 16.45 | -0.17 | -1.02 | 16.66 | 16.75 | 16.425 | 13116409 |
| 1777588800 | 16.62 | 0.25 | 1.53 | 16.44 | 16.67 | 16.274999 | 26896051 |
| 1777502400 | 16.37 | 0.11 | 0.68 | 16.11 | 16.489999 | 16.1 | 20060385 |
| 1777416000 | 16.26 | -0.13 | -0.79 | 16.51 | 16.59 | 16.195 | 23821503 |
| 1777329600 | 16.39 | -0.22 | -1.32 | 16.77 | 16.82 | 16.379999 | 23769595 |
| 1777070400 | 16.61 | -0.22 | -1.31 | 16.92 | 17.04 | 16.53 | 21736583 |
| 1776984000 | 16.83 | -0.05 | -0.30 | 16.935 | 17.23 | 16.675 | 34750328 |
| 1776897600 | 16.88 | -0.1 | -0.59 | 17.22 | 17.305 | 16.815 | 25735200 |
| 1776811200 | 16.98 | -0.37 | -2.13 | 17.41 | 17.555 | 16.96 | 23005326 |
| 1776724800 | 17.35 | 0.09 | 0.52 | 17.23 | 17.545 | 17.18 | 19815372 |
| 1776465600 | 17.26 | -0.11 | -0.63 | 17.24 | 17.34 | 17.02 | 22134113 |
| 1776379200 | 17.37 | -0.02 | -0.12 | 17.445 | 17.49 | 17.215 | 22928127 |
| 1776292800 | 17.39 | -0.17 | -0.97 | 17.45 | 17.5 | 17.18 | 30971032 |
| 1776206400 | 17.56 | -0.18 | -1.01 | 17.69 | 17.83 | 17.5 | 26618593 |
| 1776120000 | 17.74 | -0.8 | -4.31 | 18.43 | 18.49 | 17.32 | 36561389 |
| 1775860800 | 18.54 | -0.09 | -0.48 | 18.56 | 18.7479 | 18.51 | 10808817 |
| 1775774400 | 18.63 | 0.24 | 1.31 | 18.32 | 18.92 | 18.285 | 17567191 |
| 1775688000 | 18.39 | 0.77 | 4.37 | 17.71 | 18.405 | 17.61 | 27650499 |
| 1775601600 | 17.62 | -0.05 | -0.28 | 17.57 | 17.67 | 17.41 | 18632225 |
| 1775515200 | 17.67 | -0.1 | -0.56 | 17.68 | 17.8 | 17.605 | 13201592 |
| 1775169600 | 17.77 | 0.02 | 0.11 | 17.74 | 17.835 | 17.59 | 11853256 |
| 1775083200 | 17.75 | 0.18 | 1.02 | 17.54 | 17.8 | 17.44 | 15616893 |
| 1774996800 | 17.57 | 0.09 | 0.51 | 17.57 | 17.59 | 17.315 | 28297272 |
| 1774910400 | 17.48 | 0.31 | 1.81 | 17.4 | 17.62 | 17.345 | 17228152 |
| 1774651200 | 17.17 | -0.2 | -1.15 | 17.37 | 17.53 | 17.095 | 18507313 |
| 1774564800 | 17.37 | -0.07 | -0.40 | 17.45 | 17.54 | 17.26 | 18874484 |
| 1774478400 | 17.44 | 0.1 | 0.58 | 17.51 | 17.63 | 17.42 | 15540420 |
| 1774392000 | 17.34 | -0.05 | -0.29 | 17.27 | 17.6 | 17.19 | 21583075 |
| 1774305600 | 17.39 | 0.07 | 0.40 | 17.09 | 17.57 | 16.995 | 39895535 |
| 1774046400 | 17.32 | -0.87 | -4.78 | 18.24 | 18.3 | 17.29 | 46467527 |
| 1773960000 | 18.19 | 0.02 | 0.11 | 18.12 | 18.335 | 17.9929 | 21381319 |
| 1773873600 | 18.17 | -0.19 | -1.03 | 18.44 | 18.465 | 18.13 | 31449482 |
| 1773787200 | 18.36 | -0.09 | -0.49 | 18.68 | 18.75 | 18.32 | 26444243 |
| 1773700800 | 18.45 | 0.31 | 1.71 | 18.4 | 18.54 | 18.23 | 24283642 |
| 1773441600 | 18.14 | 0.07 | 0.39 | 18.27 | 18.405 | 18.11 | 19011389 |
| 1773355200 | 18.07 | -0.07 | -0.39 | 18.14 | 18.257 | 18 | 23202415 |
| 1773268800 | 18.14 | -0.08 | -0.44 | 18.15 | 18.375 | 18.08 | 21466697 |
| 1773182400 | 18.22 | 0.05 | 0.28 | 18.12 | 18.403 | 17.94 | 18104271 |
| 1773096000 | 18.17 | -0.01 | -0.06 | 18.56 | 18.59 | 17.915 | 21296236 |
| 1772840400 | 18.18 | 0.05 | 0.28 | 18.05 | 18.21 | 17.93 | 23305099 |
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。
