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 | -0.8023 | -5.34866666667 | 15 | 17.275 | 13.18 | 51528340 | 15.20977401 | CS |
| 4 | -0.3023 | -2.08482758621 | 14.5 | 26.64 | 13.18 | 59567180 | 19.51480809 | CS |
| 12 | 5.2577 | 58.8109619687 | 8.94 | 26.64 | 7.43 | 39407985 | 15.28844274 | CS |
| 26 | 7.2477 | 104.283453237 | 6.95 | 26.64 | 6.9 | 31053705 | 13.23997992 | CS |
| 52 | -2.6023 | -15.4898809524 | 16.8 | 26.64 | 4.87 | 18498785 | 12.58902215 | CS |
| 156 | 11.4277 | 412.55234657 | 2.77 | 26.66 | 2.35 | 6681109 | 12.59729161 | CS |
| 260 | 3.5077 | 32.812909261 | 10.69 | 26.66 | 1.67 | 4380647 | 12.35467459 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 14.35 | -0.01 | -0.07 | 14.09 | 14.38 | 13.26 | 46654614 |
| 1781736000 | 14.36 | 0.86 | 6.37 | 13.765 | 14.98 | 13.545 | 35663318 |
| 1781649600 | 13.5 | -1.33 | -8.97 | 14.48 | 14.58 | 13.18 | 46293831 |
| 1781563200 | 14.83 | -0.29 | -1.92 | 15.96 | 16 | 14.715 | 41928994 |
| 1781304000 | 15.12 | -1.97 | -11.53 | 16.28 | 16.44 | 14.715 | 64014914 |
| 1781217600 | 17.09 | 2.22 | 14.93 | 15 | 17.275 | 14.7 | 69740642 |
| 1781131200 | 14.87 | -0.88 | -5.59 | 15.98 | 16.01 | 14.81 | 30996346 |
| 1781044800 | 15.75 | -2.82 | -15.19 | 17 | 18.03 | 14.76 | 68933367 |
| 1780958400 | 18.57 | 0.12 | 0.65 | 19.36 | 19.57 | 18.1 | 33401264 |
| 1780699200 | 18.45 | -2.98 | -13.91 | 20.8 | 21.19 | 17.62 | 53978301 |
| 1780612800 | 21.43 | 2.81 | 15.09 | 19.3 | 22.75 | 18.7901 | 74850790 |
| 1780526400 | 18.62 | -1.96 | -9.52 | 19.5 | 20.01 | 18.27 | 41247732 |
| 1780440000 | 20.58 | -0.1 | -0.48 | 20.98 | 22.1499 | 20.3 | 36233793 |
| 1780353600 | 20.68 | -3.89 | -15.83 | 22.59 | 22.77 | 20.3 | 56775460 |
| 1780094400 | 24.57 | -1.33 | -5.14 | 23.89 | 24.79 | 21.665 | 64468653 |
| 1780008000 | 25.9 | 1.9 | 7.92 | 22.94 | 26.64 | 22.81 | 86423732 |
| 1779921600 | 24 | 1.96 | 8.89 | 24.31 | 24.9199 | 22.13 | 120551348 |
| 1779835200 | 22.04 | 4.55 | 26.01 | 19.645 | 23.1 | 19.2 | 106568772 |
| 1779489600 | 17.49 | 2.14 | 13.94 | 15.76 | 17.89 | 15.7 | 55236129 |
| 1779403200 | 15.35 | 0.58 | 3.93 | 14.5 | 15.385 | 13.5433 | 44469032 |
| 1779316800 | 14.77 | 0.86 | 6.18 | 14.015 | 15.12 | 13.332 | 52585070 |
| 1779230400 | 13.91 | -0.05 | -0.36 | 13.745 | 14.46 | 12.86 | 53587913 |
| 1779144000 | 13.96 | -0.1 | -0.71 | 15.38 | 15.82 | 12.97 | 82442549 |
| 1778884800 | 14.06 | 0.07 | 0.50 | 13.73 | 14.57 | 13.46 | 53430295 |
| 1778798400 | 13.99 | 2.53 | 22.08 | 11.955 | 14.6 | 11.88 | 67456379 |
| 1778712000 | 11.46 | -0.1 | -0.87 | 11.79 | 11.79 | 10.91 | 29586141 |
| 1778625600 | 11.56 | -0.6 | -4.93 | 11.8 | 12.37 | 11.03 | 27524778 |
| 1778539200 | 12.16 | 1.09 | 9.85 | 11.015 | 12.87 | 10.765 | 47263279 |
| 1778280000 | 11.07 | 1.87 | 20.33 | 9.41 | 11.11 | 9.36 | 55863058 |
| 1778193600 | 9.2 | -0.44 | -4.56 | 9.35 | 10.08 | 8.85 | 31886974 |
| 1778107200 | 9.64 | 0.95 | 10.93 | 8.815 | 9.76 | 8.65 | 30710677 |
| 1778020800 | 8.69 | 0.05 | 0.58 | 8.8699999 | 9.0399999 | 8.3 | 22528166 |
| 1777934400 | 8.64 | -0.7 | -7.49 | 9.2 | 9.24 | 8.6 | 22504144 |
| 1777675200 | 9.34 | 0.15 | 1.63 | 9.31 | 9.56 | 8.85 | 14838521 |
| 1777588800 | 9.19 | 0.59 | 6.86 | 8.805 | 9.39 | 8.69 | 14350405 |
| 1777502400 | 8.6 | -0.44 | -4.87 | 8.98 | 8.99 | 8.47 | 14644648 |
| 1777416000 | 9.0399999 | -0.29 | -3.11 | 9.14 | 9.24 | 8.83 | 16820831 |
| 1777329600 | 9.33 | -0.35 | -3.62 | 9.71 | 9.71 | 9.02 | 24157927 |
| 1777070400 | 9.68 | -0.36 | -3.59 | 10.28 | 10.29 | 9.53 | 26281094 |
| 1776984000 | 10.04 | -1.89 | -15.84 | 11.07 | 11.18 | 9.68 | 54569300 |
| 1776897600 | 11.93 | 1.62 | 15.71 | 10.83 | 12.3 | 10.73 | 48059495 |
| 1776811200 | 10.31 | 0.1 | 0.98 | 10.36 | 10.99 | 10.0807 | 30049924 |
| 1776724800 | 10.21 | -0.13 | -1.26 | 10.37 | 10.65 | 9.98 | 21959298 |
| 1776465600 | 10.34 | -0.88 | -7.84 | 11.15 | 11.38 | 10.3 | 24901267 |
| 1776379200 | 11.22 | 1.31 | 13.22 | 10.22 | 11.3 | 9.93 | 34147988 |
| 1776292800 | 9.91 | 0.1 | 1.02 | 9.84 | 9.94 | 9.45 | 16761764 |
| 1776206400 | 9.81 | -0.18 | -1.80 | 10.41 | 10.54 | 9.46 | 22459842 |
| 1776120000 | 9.99 | 0.7 | 7.53 | 9.18 | 10.15 | 9.06 | 15861966 |
| 1775860800 | 9.2899999 | 0.07 | 0.76 | 9.45 | 9.71 | 9.06 | 14249198 |
| 1775774400 | 9.22 | -0.39 | -4.06 | 9.53 | 9.76 | 9.1 | 12811397 |
| 1775688000 | 9.61 | -0.04 | -0.41 | 10.38 | 10.57 | 9.2899999 | 21466237 |
| 1775601600 | 9.65 | -0.26 | -2.62 | 9.7899999 | 9.96 | 9.01 | 16623889 |
| 1775515200 | 9.91 | 0.18 | 1.85 | 9.64 | 10.06 | 9.6 | 17198769 |
| 1775169600 | 9.73 | 0.65 | 7.16 | 8.68 | 9.94 | 8.61 | 27590877 |
| 1775083200 | 9.08 | 0.58 | 6.82 | 8.75 | 9.48 | 8.71 | 18417971 |
| 1774996800 | 8.5 | 0.79 | 10.25 | 7.86 | 8.6199999 | 7.825 | 15709287 |
| 1774910400 | 7.71 | -0.45 | -5.51 | 8.2 | 8.2499 | 7.43 | 17315866 |
| 1774651200 | 8.16 | -0.71 | -8.00 | 8.74 | 8.84 | 8.11 | 17380466 |
| 1774564800 | 8.8699999 | -0.29 | -3.17 | 8.94 | 9.315 | 8.74 | 17889051 |
| 1774478400 | 9.16 | 0.11 | 1.22 | 9.35 | 10.02 | 9 | 36483832 |
| 1774392000 | 9.05 | -0.33 | -3.52 | 9.35 | 9.7899999 | 9 | 20921884 |
| 1774305600 | 9.38 | 0.18 | 1.96 | 9.13 | 9.65 | 8.715 | 18351740 |
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。
