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 | -0.795 | -4.66549295775 | 17.04 | 17.22 | 15.765 | 17884 | 16.42618339 | DE |
| 4 | -1.064999 | -6.15250757669 | 17.309999 | 17.73 | 15.765 | 18341 | 16.92821115 | DE |
| 12 | -7.345 | -31.1360746079 | 23.59 | 25.72 | 15 | 32519 | 17.38783147 | DE |
| 26 | -7.895 | -32.7050538525 | 24.14 | 30.19 | 15 | 19504 | 19.3823293 | DE |
| 52 | -2.635 | -13.9565677966 | 18.88 | 30.19 | 15 | 12794 | 19.91709125 | DE |
| 156 | -11.325 | -41.077257889 | 27.57 | 30.19 | 10.68 | 16013 | 16.32178145 | DE |
| 260 | -29.545 | -64.5228215768 | 45.79 | 46 | 10.68 | 10233 | 17.0385958 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781295900 | 16.27 | 0.18 | 1.15 | 16.149999 | 16.45 | 16.059999 | 7084 |
| 1781209500 | 16.085 | -0.11 | -0.65 | 16.19 | 16.42 | 15.765 | 31227 |
| 1781123100 | 16.19 | -0.47 | -2.79 | 16.504999 | 16.605 | 16.105 | 19380 |
| 1781036700 | 16.655 | -0.24 | -1.39 | 16.925 | 16.93 | 16.35 | 16067 |
| 1780950300 | 16.89 | -0.11 | -0.62 | 17.024999 | 17.045 | 16.675 | 13180 |
| 1780691100 | 16.995 | -0.12 | -0.70 | 17.04 | 17.22 | 16.995 | 9567 |
| 1780604700 | 17.114999 | -0.1 | -0.55 | 17.21 | 17.25 | 16.95 | 11738 |
| 1780518300 | 17.21 | -0.1 | -0.58 | 17.325 | 17.345 | 17.13 | 6396 |
| 1780431900 | 17.309999 | 0.2 | 1.20 | 17.085 | 17.73 | 17.085 | 21847 |
| 1780345500 | 17.105 | -0.02 | -0.09 | 17.239999 | 17.335 | 17 | 24582 |
| 1780086300 | 17.12 | -0.2 | -1.13 | 17.309999 | 17.47 | 17.005 | 12217 |
| 1779999900 | 17.315 | 0.07 | 0.38 | 17.375 | 17.375 | 16.95 | 15474 |
| 1779913500 | 17.25 | -0.04 | -0.23 | 17.345 | 17.55 | 17.055 | 13906 |
| 1779827100 | 17.29 | 0.23 | 1.38 | 17.02 | 17.34 | 17 | 19975 |
| 1779740700 | 17.055 | 0.25 | 1.49 | 17.015 | 17.21 | 16.975 | 8665 |
| 1779481500 | 16.805 | -0.04 | -0.21 | 16.895 | 16.92 | 16.649999 | 19389 |
| 1779395100 | 16.84 | -0.05 | -0.27 | 16.965 | 17.09 | 16.73 | 12430 |
| 1779308700 | 16.885 | 0.12 | 0.72 | 16.805 | 17.25 | 16.7 | 27857 |
| 1779222300 | 16.765 | -0.41 | -2.36 | 17.024999 | 17.329999 | 16.61 | 23760 |
| 1779135900 | 17.17 | -0.08 | -0.46 | 17.015 | 17.22 | 16.6 | 42356 |
| 1778876700 | 17.25 | -0.29 | -1.63 | 17.309999 | 17.725 | 16.954999 | 16805 |
| 1778790300 | 17.535 | 0.29 | 1.68 | 17.32 | 17.72 | 17.18 | 12099 |
| 1778703900 | 17.245 | 0.19 | 1.11 | 17.11 | 17.715 | 16.945 | 12792 |
| 1778617500 | 17.055 | -0.29 | -1.64 | 17.3 | 17.3 | 16.805 | 10777 |
| 1778531100 | 17.34 | 0.01 | 0.06 | 17.32 | 17.515 | 16.965 | 22149 |
| 1778271900 | 17.329999 | -0.21 | -1.17 | 17.524999 | 17.66 | 17.26 | 14255 |
| 1778185500 | 17.535 | -0.04 | -0.26 | 17.59 | 17.829999 | 17.495 | 25615 |
| 1778099100 | 17.579999 | 0.48 | 2.81 | 17.165 | 17.995 | 17.059999 | 47643 |
| 1778012700 | 17.1 | 0.33 | 1.97 | 16.91 | 17.18 | 16.815 | 13576 |
| 1777926300 | 16.77 | -0.42 | -2.44 | 17.325 | 17.445 | 16.77 | 14374 |
| 1777580700 | 17.19 | 0.81 | 4.91 | 16.3 | 17.27 | 16.204999 | 19850 |
| 1777494300 | 16.385 | -0.1 | -0.61 | 16.54 | 16.55 | 16.25 | 17535 |
| 1777407900 | 16.485 | -0.07 | -0.39 | 16.629999 | 16.629999 | 16.32 | 27272 |
| 1777321500 | 16.55 | 0.1 | 0.61 | 16.54 | 16.92 | 16.245 | 42822 |
| 1777062300 | 16.45 | -0.57 | -3.32 | 17.16 | 17.175 | 16.37 | 55843 |
| 1776975900 | 17.015 | -0.11 | -0.64 | 17.105 | 17.36 | 16.809999 | 39470 |
| 1776889500 | 17.125 | 0.31 | 1.84 | 16.895 | 17.245 | 16.765 | 90442 |
| 1776803100 | 16.815 | -0.58 | -3.36 | 17.54 | 17.63 | 16.735 | 106964 |
| 1776716700 | 17.399999 | 0.7 | 4.19 | 16.695 | 17.61 | 16.405 | 224968 |
| 1776457500 | 16.7 | -2.9 | -14.80 | 19.47 | 19.475 | 15 | 520987 |
| 1776371100 | 19.6 | -3.43 | -14.89 | 23.11 | 23.11 | 19.204999 | 58185 |
| 1776284700 | 23.03 | 0.15 | 0.66 | 22.89 | 23.03 | 22.69 | 4207 |
| 1776198300 | 22.88 | 0.51 | 2.28 | 22.46 | 22.93 | 22.46 | 4583 |
| 1776111900 | 22.37 | -0.73 | -3.16 | 23.16 | 23.16 | 22.34 | 9936 |
| 1775852700 | 23.1 | -0.23 | -0.99 | 23.48 | 23.6 | 22.84 | 11470 |
| 1775766300 | 23.33 | -1.59 | -6.38 | 24.89 | 24.89 | 23.03 | 11697 |
| 1775679900 | 24.92 | 0.8 | 3.32 | 25.32 | 25.72 | 24.84 | 7232 |
| 1775593500 | 24.12 | -0.25 | -1.03 | 24.21 | 24.51 | 24.06 | 2818 |
| 1775161500 | 24.37 | -0.2 | -0.81 | 23.87 | 24.38 | 23.7 | 7528 |
| 1775075100 | 24.57 | 0.02 | 0.08 | 24.71 | 25.35 | 24.57 | 3857 |
| 1774988700 | 24.55 | 1.6 | 6.97 | 23.03 | 24.67 | 23.03 | 4712 |
| 1774902300 | 22.95 | -0.42 | -1.80 | 23.28 | 23.49 | 22.85 | 2222 |
| 1774646700 | 23.37 | -0.25 | -1.06 | 23.8 | 23.8 | 23.24 | 4694 |
| 1774560300 | 23.62 | -0.78 | -3.20 | 24.24 | 24.24 | 23.61 | 3664 |
| 1774473900 | 24.4 | 0.48 | 2.01 | 24.21 | 24.49 | 24.19 | 1581 |
| 1774387500 | 23.92 | -0.14 | -0.58 | 23.92 | 24.07 | 23.63 | 1988 |
| 1774301100 | 24.06 | 0.94 | 4.07 | 22.65 | 24.27 | 22.08 | 7468 |
| 1774041900 | 23.12 | -0.46 | -1.95 | 23.59 | 23.91 | 22.83 | 14075 |
| 1773955500 | 23.58 | -0.62 | -2.56 | 24.11 | 24.12 | 23.2 | 4885 |
| 1773869100 | 24.2 | 0.77 | 3.29 | 23.67 | 24.47 | 23.49 | 4145 |
| 1773782700 | 23.43 | 0.07 | 0.30 | 23.21 | 23.61 | 22.94 | 7849 |
| 1773696300 | 23.36 | 0.15 | 0.65 | 23.34 | 23.58 | 23.16 | 4556 |
| 1773437100 | 23.21 | -0.83 | -3.45 | 24.26 | 24.26 | 23.21 | 6110 |
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。
