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 | -0.038 | -0.25198938992 | 15.08 | 15.728 | 14.902 | 15690 | 15.33729678 | DE |
| 4 | -1.284 | -7.86475560456 | 16.326 | 16.68 | 14.74 | 15403 | 15.64865568 | DE |
| 12 | -3.336 | -18.1521384264 | 18.378 | 18.547999 | 14.74 | 15889 | 16.49704196 | DE |
| 26 | -3.612 | -19.3631392731 | 18.654 | 21.25 | 14.74 | 15472 | 17.99367089 | DE |
| 52 | -0.11 | -0.725976768743 | 15.152 | 21.25 | 14.33 | 14450 | 17.2471794 | DE |
| 156 | -0.636 | -4.05663987754 | 15.678 | 23.84 | 13.8 | 16083 | 17.62596312 | DE |
| 260 | -0.636 | -4.05663987754 | 15.678 | 23.84 | 13.8 | 16083 | 17.62596312 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781814300 | 15.102 | -0.1 | -0.64 | 15.016 | 15.334 | 15.004 | 10903 |
| 1781727900 | 15.2 | -0.2 | -1.31 | 15.226 | 15.36 | 15.042 | 16939 |
| 1781641500 | 15.402 | -0.32 | -2.01 | 15.336 | 15.502 | 15.202 | 24550 |
| 1781555100 | 15.718 | 0.56 | 3.67 | 15.568 | 15.728 | 15.502 | 14155 |
| 1781295900 | 15.162 | -0.23 | -1.52 | 15.08 | 15.296 | 14.902 | 11901 |
| 1781209500 | 15.396 | 0.31 | 2.07 | 15 | 15.396 | 14.74 | 21633 |
| 1781123100 | 15.084 | -0.27 | -1.73 | 15.198 | 15.332 | 15.002 | 16699 |
| 1781036700 | 15.35 | -0.2 | -1.26 | 15.368 | 15.6 | 15.12 | 8302 |
| 1780950300 | 15.546 | 0.05 | 0.31 | 15.28 | 15.596 | 15.202 | 23126 |
| 1780691100 | 15.498 | -0.09 | -0.59 | 15.378 | 15.698 | 15.252 | 13341 |
| 1780604700 | 15.59 | 0.07 | 0.46 | 15.396 | 15.696 | 15.218 | 10791 |
| 1780518300 | 15.518 | -0.08 | -0.49 | 15.568 | 15.738 | 15.452 | 13073 |
| 1780431900 | 15.594 | -0.2 | -1.29 | 15.4 | 15.632 | 15.256 | 39839 |
| 1780345500 | 15.798 | -0.64 | -3.91 | 15.69 | 15.846 | 15.588 | 24826 |
| 1780086300 | 16.44 | 0.04 | 0.23 | 16.68 | 16.68 | 16.312 | 5824 |
| 1779999900 | 16.402 | 0.04 | 0.27 | 16.425999 | 16.597999 | 16.222 | 20625 |
| 1779913500 | 16.358 | -0.19 | -1.16 | 16.309999 | 16.358 | 16.202 | 5267 |
| 1779827100 | 16.55 | 0.1 | 0.63 | 16.398 | 16.55 | 16.202 | 6655 |
| 1779740700 | 16.446 | -0.15 | -0.93 | 16.398 | 16.6 | 16.149999 | 10065 |
| 1779481500 | 16.6 | 0.1 | 0.61 | 16.326 | 16.6 | 16.158 | 9553 |
| 1779395100 | 16.5 | 0.49 | 3.03 | 16.248 | 16.5 | 16.1 | 9090 |
| 1779308700 | 16.014 | -0.23 | -1.44 | 16.12 | 16.334 | 15.944 | 8470 |
| 1779222300 | 16.248 | 0.19 | 1.21 | 16 | 16.35 | 15.904 | 14998 |
| 1779135900 | 16.053999 | -0.55 | -3.29 | 16.024 | 16.346 | 15.886 | 20179 |
| 1778876700 | 16.6 | 0.4 | 2.46 | 16.524 | 16.8 | 16.376 | 28897 |
| 1778790300 | 16.202 | 0.2 | 1.26 | 16.303999 | 16.478 | 16.044 | 11985 |
| 1778703900 | 16 | 0.4 | 2.58 | 15.896 | 16.096 | 15.712 | 12335 |
| 1778617500 | 15.598 | -0.15 | -0.95 | 15.356 | 15.636 | 15.226 | 30021 |
| 1778531100 | 15.748 | -0.75 | -4.55 | 15.65 | 15.748 | 15.402 | 30888 |
| 1778271900 | 16.498 | 0.15 | 0.91 | 16.078 | 16.5 | 15.602 | 22926 |
| 1778185500 | 16.35 | -0.45 | -2.67 | 16.494 | 16.494 | 16.102 | 18213 |
| 1778099100 | 16.797999 | 0.62 | 3.82 | 16.399999 | 16.998 | 16.204 | 9781 |
| 1778012700 | 16.18 | -0.07 | -0.43 | 16.106 | 16.39 | 16.1 | 14875 |
| 1777926300 | 16.25 | -0.42 | -2.54 | 16.501999 | 16.678 | 16.102 | 22762 |
| 1777580700 | 16.674 | 0.18 | 1.07 | 16.122 | 16.674 | 16.021999 | 13078 |
| 1777494300 | 16.498 | -0.14 | -0.85 | 16.643999 | 16.696 | 16.398 | 18907 |
| 1777407900 | 16.64 | 0.08 | 0.51 | 16.702 | 16.808 | 16.469999 | 33909 |
| 1777321500 | 16.556 | -0.06 | -0.35 | 16.553999 | 16.687999 | 16.302 | 10218 |
| 1777062300 | 16.614 | -0.69 | -3.97 | 16.565999 | 16.707999 | 16.5 | 21697 |
| 1776975900 | 17.3 | 0 | 0.01 | 16.848 | 17.3 | 16.687999 | 22232 |
| 1776889500 | 17.297999 | -0.26 | -1.48 | 17.228 | 17.39 | 17.046 | 19839 |
| 1776803100 | 17.558 | -0.59 | -3.25 | 17.712 | 17.774 | 17.502 | 27122 |
| 1776716700 | 18.148 | -0.39 | -2.09 | 18.102 | 18.326 | 18.02 | 4136 |
| 1776457500 | 18.536 | 0.29 | 1.59 | 17.966 | 18.547999 | 17.802 | 10417 |
| 1776371100 | 18.245999 | 0.33 | 1.86 | 18.053999 | 18.498 | 17.968 | 25708 |
| 1776284700 | 17.912 | -0.01 | -0.08 | 18.098 | 18.18 | 17.808 | 6297 |
| 1776198300 | 17.925999 | -0.27 | -1.46 | 17.841999 | 17.989999 | 17.652 | 17581 |
| 1776111900 | 18.192 | 0.07 | 0.41 | 17.888 | 18.198 | 17.752 | 9680 |
| 1775852700 | 18.117999 | 0.1 | 0.58 | 17.806 | 18.399999 | 17.652 | 6278 |
| 1775766300 | 18.014 | -0.36 | -1.95 | 18.096 | 18.102 | 17.802 | 11438 |
| 1775679900 | 18.372 | 0.82 | 4.65 | 18.296 | 18.498 | 18.194 | 15077 |
| 1775593500 | 17.556 | -0.49 | -2.73 | 17.694 | 17.808 | 17.45 | 10012 |
| 1775161500 | 18.047999 | 0.05 | 0.30 | 17.916 | 18.134 | 17.35 | 15913 |
| 1775075100 | 17.994 | 0.18 | 1.00 | 17.8 | 18.21 | 17.8 | 13908 |
| 1774988700 | 17.816 | 0.3 | 1.74 | 17.366 | 17.816 | 17.25 | 13744 |
| 1774902300 | 17.512 | -0.45 | -2.48 | 17.64 | 17.899999 | 17.422 | 7631 |
| 1774646700 | 17.957999 | -0.29 | -1.61 | 18.378 | 18.378 | 17.852 | 7194 |
| 1774560300 | 18.252 | -0.07 | -0.38 | 18.396 | 18.442 | 18.126 | 6051 |
| 1774473900 | 18.322 | -0.02 | -0.09 | 18.194 | 18.404 | 18.042 | 9241 |
| 1774387500 | 18.338 | 0.05 | 0.28 | 18.047999 | 18.338 | 17.765999 | 6493 |
| 1774301100 | 18.286 | 0.54 | 3.02 | 17.698 | 18.438 | 17.399999 | 20492 |
| 1774041900 | 17.75 | -0.28 | -1.54 | 18.021999 | 18.117999 | 17.75 | 8981 |
| 1773955500 | 18.027999 | -0.36 | -1.96 | 18.239999 | 18.282 | 17.812 | 14761 |
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。
