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 | -0.16 | -0.969109630527 | 16.51 | 16.62 | 15.76 | 22352 | 16.1134155 | DE |
| 4 | -0.41 | -2.44630071599 | 16.76 | 17.1 | 15.53 | 23757 | 16.24198651 | DE |
| 12 | -3.81 | -18.8988095238 | 20.16 | 20.399999 | 15.53 | 24263 | 17.26454109 | DE |
| 26 | -5.45 | -25 | 21.8 | 22.42 | 15.53 | 27377 | 18.95643519 | DE |
| 52 | -1.13 | -6.46453089245 | 17.48 | 23.44 | 15.53 | 24988 | 20.0065792 | DE |
| 156 | 0.21 | 1.30111524164 | 16.14 | 23.44 | 13.04 | 54315 | 17.57269762 | DE |
| 260 | 0.21 | 1.30111524164 | 16.14 | 23.44 | 13.04 | 54315 | 17.57269762 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 16.23 | 0.27 | 1.69 | 16.07 | 16.379999 | 16 | 22079 |
| 1727295960 | 15.96 | -0.21 | -1.30 | 15.98 | 15.98 | 15.81 | 14180 |
| 1727209560 | 16.17 | 0.08 | 0.50 | 16.14 | 16.17 | 15.76 | 14548 |
| 1727123160 | 16.09 | -0.01 | -0.06 | 16.11 | 16.149999 | 15.76 | 40410 |
| 1726864020 | 16.1 | -0.45 | -2.72 | 16.51 | 16.62 | 15.89 | 20544 |
| 1726777560 | 16.55 | 0.51 | 3.18 | 16.129999 | 16.78 | 15.99 | 28438 |
| 1726691220 | 16.04 | 0.01 | 0.06 | 16.09 | 16.09 | 15.82 | 27867 |
| 1726604760 | 16.03 | -0.46 | -2.79 | 16.36 | 16.36 | 15.91 | 25322 |
| 1726518420 | 16.489999 | 0.12 | 0.73 | 16.489999 | 16.489999 | 15.98 | 25614 |
| 1726259160 | 16.37 | 0.07 | 0.43 | 16.18 | 16.39 | 16.14 | 26698 |
| 1726172760 | 16.3 | 0.18 | 1.12 | 16.129999 | 16.59 | 15.99 | 30701 |
| 1726086360 | 16.12 | 0.36 | 2.28 | 15.9 | 16.3 | 15.62 | 28722 |
| 1725999960 | 15.76 | -0.03 | -0.19 | 15.84 | 15.9 | 15.67 | 8013 |
| 1725913620 | 15.79 | -0.07 | -0.44 | 15.92 | 15.95 | 15.53 | 18351 |
| 1725654360 | 15.86 | -0.24 | -1.49 | 16.01 | 16.14 | 15.71 | 25964 |
| 1725567960 | 16.1 | -0.15 | -0.92 | 16.11 | 16.34 | 16.01 | 21100 |
| 1725481560 | 16.25 | -0.19 | -1.16 | 16.379999 | 16.46 | 15.93 | 27453 |
| 1725395160 | 16.44 | -0.41 | -2.43 | 16.89 | 16.89 | 16.28 | 31300 |
| 1725308760 | 16.85 | -0.24 | -1.40 | 17.01 | 17.07 | 16.559999 | 20301 |
| 1725049560 | 17.09 | 0.33 | 1.97 | 16.76 | 17.1 | 16.76 | 17533 |
| 1724963160 | 16.76 | 0.33 | 2.01 | 16.44 | 16.989999 | 16.43 | 20492 |
| 1724876760 | 16.43 | -0.29 | -1.73 | 16.71 | 16.719999 | 16.41 | 14056 |
| 1724790420 | 16.719999 | 0.16 | 0.97 | 16.64 | 16.73 | 16.57 | 9319 |
| 1724704020 | 16.559999 | -0.42 | -2.47 | 16.93 | 16.93 | 16.559999 | 14426 |
| 1724444820 | 16.98 | 0.13 | 0.77 | 16.85 | 16.98 | 16.71 | 8148 |
| 1724358420 | 16.85 | -0.1 | -0.59 | 17.07 | 17.07 | 16.69 | 8906 |
| 1724271960 | 16.95 | 0.45 | 2.73 | 16.8 | 16.97 | 16.62 | 12763 |
| 1724185560 | 16.5 | -0.39 | -2.31 | 16.95 | 17.09 | 16.5 | 19843 |
| 1724099220 | 16.89 | 0.01 | 0.06 | 16.86 | 17.059999 | 16.8 | 21112 |
| 1723840020 | 16.88 | -0.07 | -0.41 | 16.94 | 17.04 | 16.71 | 18681 |
| 1723753620 | 16.95 | 0.15 | 0.89 | 16.97 | 16.989999 | 16.61 | 20459 |
| 1723667160 | 16.8 | 0.18 | 1.08 | 16.8 | 16.87 | 16.6 | 23627 |
| 1723580760 | 16.62 | -0.16 | -0.95 | 16.86 | 16.94 | 16.5 | 22024 |
| 1723494360 | 16.78 | 0.02 | 0.12 | 16.98 | 16.989999 | 16.32 | 30737 |
| 1723235220 | 16.76 | -0.05 | -0.30 | 16.75 | 17.149999 | 16.629999 | 46270 |
| 1723148820 | 16.809999 | 0 | 0.00 | 16.91 | 17 | 16.35 | 65319 |
| 1723062360 | 16.809999 | -1.21 | -6.71 | 18.8 | 18.97 | 16.67 | 126146 |
| 1722975960 | 18.02 | 0.95 | 5.57 | 17.37 | 18.22 | 17.14 | 51730 |
| 1722889620 | 17.07 | -1.36 | -7.38 | 17.989999 | 17.989999 | 16.309999 | 136661 |
| 1722630360 | 18.43 | -0.93 | -4.80 | 19.3 | 19.3 | 18.05 | 57311 |
| 1722544020 | 19.36 | -0.43 | -2.17 | 19.45 | 19.64 | 19.1 | 13101 |
| 1722457560 | 19.79 | 0.49 | 2.54 | 19.399999 | 19.79 | 19.149999 | 7665 |
| 1722371220 | 19.3 | 0 | 0.00 | 19.47 | 19.51 | 19.21 | 13316 |
| 1722284760 | 19.3 | -0.34 | -1.73 | 19.579999 | 19.75 | 19.29 | 2735 |
| 1722025620 | 19.64 | 0.17 | 0.87 | 19.579999 | 19.64 | 19.18 | 8426 |
| 1721939160 | 19.47 | -0.33 | -1.67 | 19.829999 | 20 | 19.309999 | 13654 |
| 1721852820 | 19.8 | 0.01 | 0.05 | 20.26 | 20.36 | 19.8 | 15849 |
| 1721766420 | 19.79 | -0.49 | -2.42 | 20.32 | 20.32 | 19.69 | 8161 |
| 1721679960 | 20.28 | 0.84 | 4.32 | 19.48 | 20.36 | 19.48 | 15320 |
| 1721420760 | 19.44 | -0.36 | -1.82 | 19.8 | 19.91 | 19.42 | 10541 |
| 1721334360 | 19.8 | 0.08 | 0.41 | 19.85 | 20.02 | 19.66 | 8547 |
| 1721248020 | 19.72 | -0.48 | -2.38 | 20.12 | 20.2 | 19.68 | 15700 |
| 1721161560 | 20.2 | 0.12 | 0.60 | 20.04 | 20.22 | 20.02 | 8200 |
| 1721075160 | 20.079999 | -0.28 | -1.38 | 20.36 | 20.36 | 20.02 | 14309 |
| 1720815960 | 20.36 | 0.45 | 2.26 | 20.079999 | 20.399999 | 20.02 | 10417 |
| 1720729560 | 19.91 | 0.02 | 0.10 | 19.89 | 20.14 | 19.73 | 12373 |
| 1720643220 | 19.89 | 0.26 | 1.32 | 19.41 | 19.89 | 19.36 | 8540 |
| 1720556760 | 19.63 | -0.59 | -2.92 | 20.2 | 20.28 | 19.5 | 35821 |
| 1720470360 | 20.22 | 0.23 | 1.15 | 20.059999 | 20.399999 | 20 | 14027 |
| 1720211220 | 19.989999 | -0.13 | -0.65 | 20.16 | 20.3 | 19.96 | 15900 |
| 1720124820 | 20.12 | 0.16 | 0.80 | 20 | 20.3 | 19.82 | 18675 |
| 1720038420 | 19.96 | 0.8 | 4.18 | 20 | 20.18 | 19.53 | 36194 |
| 1719952020 | 19.16 | -0.03 | -0.16 | 19.19 | 19.38 | 19.02 | 9488 |
| 1719865620 | 19.19 | -0.2 | -1.03 | 19.489999 | 19.489999 | 18.899999 | 12684 |
| 1719606420 | 19.39 | 0.28 | 1.47 | 19.13 | 19.39 | 19.03 | 18251 |
| 1719520020 | 19.11 | -0.22 | -1.14 | 19.329999 | 19.36 | 19.01 | 7898 |
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
