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 | 0.41 | 2.70092226614 | 15.18 | 16.84 | 15.135 | 13488 | 15.92397751 | DE |
| 4 | -0.6 | -3.70599135269 | 16.19 | 16.84 | 14.95 | 20227 | 15.77981369 | DE |
| 12 | -7.52 | -32.5400259628 | 23.11 | 23.11 | 14.95 | 35986 | 16.79976498 | DE |
| 26 | -10.32 | -39.8301813971 | 25.91 | 30.19 | 14.95 | 20809 | 18.58064689 | DE |
| 52 | -4.125 | -20.9231549582 | 19.715 | 30.19 | 14.95 | 13783 | 19.48717182 | DE |
| 156 | -9.87 | -38.7666928515 | 25.46 | 30.19 | 10.68 | 16494 | 16.29870768 | DE |
| 260 | -21.75 | -58.2485270487 | 37.34 | 38.39 | 10.68 | 10505 | 16.95619161 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783542300 | 15.7 | -0.3 | -1.88 | 16.085 | 16.085 | 15.4 | 16792 |
| 1783455900 | 16 | -0.2 | -1.27 | 16.17 | 16.265 | 15.835 | 9012 |
| 1783369500 | 16.204999 | 0.16 | 1.03 | 16.045 | 16.84 | 16.04 | 18813 |
| 1783110300 | 16.04 | 0.66 | 4.33 | 15.53 | 16.149999 | 15.465 | 15518 |
| 1783023900 | 15.375 | 0.22 | 1.42 | 15.18 | 15.54 | 15.135 | 7307 |
| 1782937500 | 15.16 | -0.04 | -0.23 | 15.2 | 15.2 | 14.95 | 18454 |
| 1782851100 | 15.195 | -0.01 | -0.07 | 15.295 | 15.325 | 15 | 37163 |
| 1782764700 | 15.205 | -0.18 | -1.17 | 15.365 | 15.47 | 15.005 | 30239 |
| 1782505500 | 15.385 | -0.24 | -1.54 | 15.625 | 15.73 | 15.32 | 37211 |
| 1782419100 | 15.625 | -0.25 | -1.57 | 15.98 | 16 | 15.45 | 42522 |
| 1782332700 | 15.875 | -0.35 | -2.16 | 16.26 | 16.265 | 15.855 | 11591 |
| 1782246300 | 16.225 | 0.05 | 0.31 | 16.065 | 16.265 | 15.98 | 9699 |
| 1782159900 | 16.175 | -0.04 | -0.28 | 16.225 | 16.295 | 16.004999 | 10571 |
| 1781900700 | 16.219999 | 0.02 | 0.15 | 16.14 | 16.295 | 16.055 | 12310 |
| 1781814300 | 16.195 | 0.06 | 0.37 | 16.2 | 16.39 | 15.995 | 14366 |
| 1781727900 | 16.135 | 0.07 | 0.40 | 16.14 | 16.245 | 15.865 | 40978 |
| 1781641500 | 16.07 | -0.18 | -1.08 | 16.254999 | 16.274999 | 16.004999 | 12005 |
| 1781555100 | 16.245 | -0.03 | -0.15 | 16.495 | 16.805 | 16.165 | 21673 |
| 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 | 19.895 | 19.895 | 15 | 526404 |
| 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 |
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。
