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 | 0.03 | 0.179104477612 | 16.75 | 17.97 | 15.58 | 4026 | 16.70632421 | CS |
| 4 | 0.62 | 3.83663366337 | 16.16 | 17.97 | 15.55 | 2968 | 16.61246121 | CS |
| 12 | 0.66 | 4.09429280397 | 16.12 | 20.2 | 15.55 | 3302 | 17.4530007 | CS |
| 26 | -0.11 | -0.65127294257 | 16.89 | 20.2 | 15.55 | 3304 | 17.36228038 | CS |
| 52 | 3.21 | 23.6551215917 | 13.57 | 20.2 | 13.51 | 2818 | 16.76317711 | CS |
| 156 | 6.1 | 57.1161048689 | 10.68 | 20.2 | 7.85 | 2477 | 13.31679662 | CS |
| 260 | 1.56 | 10.2496714849 | 15.22 | 20.2 | 7.85 | 2870 | 13.54247349 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780695600 | 16.78 | 0.17 | 1.02 | 16.66 | 16.78 | 16.66 | 400 |
| 1780609200 | 16.61 | -0.32 | -1.89 | 16.84 | 16.84 | 15.58 | 11021 |
| 1780522800 | 16.93 | -0.15 | -0.88 | 17.97 | 17.97 | 16.93 | 3508 |
| 1780436400 | 17.08 | 0.45 | 2.71 | 16.66 | 17.1 | 16.66 | 1421 |
| 1780350000 | 16.629999 | -0.02 | -0.12 | 16.62 | 16.629999 | 16.62 | 934 |
| 1780090800 | 16.649999 | -0.17 | -1.01 | 16.75 | 16.85 | 16.39 | 3245 |
| 1780004400 | 16.82 | -0.11 | -0.65 | 16.88 | 16.98 | 16.3 | 4403 |
| 1779918000 | 16.93 | -0.31 | -1.80 | 17.56 | 17.56 | 16.89 | 3301 |
| 1779831600 | 17.24 | -0.1 | -0.58 | 17.35 | 17.45 | 16.61 | 5179 |
| 1779745200 | 17.34 | 0.62 | 3.71 | 16.99 | 17.36 | 16.99 | 1803 |
| 1779486000 | 16.719999 | 0.17 | 1.03 | 16.629999 | 16.719999 | 16.629999 | 1170 |
| 1779399600 | 16.55 | 0.22 | 1.35 | 16.379999 | 16.579999 | 16.379999 | 3660 |
| 1779313200 | 16.329999 | 0.26 | 1.62 | 16.05 | 16.329999 | 16.05 | 6060 |
| 1779226800 | 16.07 | -0.03 | -0.19 | 16 | 16.07 | 15.55 | 2652 |
| 1778881200 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 52 |
| 1778794800 | 16.1 | -0.02 | -0.12 | 16.12 | 16.12 | 16.1 | 804 |
| 1778708400 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 4 |
| 1778622000 | 16.12 | -0.06 | -0.37 | 16.1 | 16.12 | 16.02 | 800 |
| 1778535600 | 16.18 | 0.31 | 1.95 | 16.98 | 16.98 | 16.18 | 1313 |
| 1778276400 | 15.87 | -0.23 | -1.43 | 16.16 | 16.29 | 15.64 | 5061 |
| 1778190000 | 16.1 | -0.17 | -1.04 | 16.32 | 16.32 | 16.04 | 2020 |
| 1778103600 | 16.27 | 0.38 | 2.39 | 15.89 | 16.27 | 15.89 | 6991 |
| 1778017200 | 15.89 | -0.03 | -0.19 | 15.93 | 16.04 | 15.89 | 1021 |
| 1777930800 | 15.92 | -0.23 | -1.42 | 16.149999 | 16.149999 | 15.92 | 1007 |
| 1777671600 | 16.149999 | 0.02 | 0.10 | 16.579999 | 16.76 | 16.149999 | 5405 |
| 1777585200 | 16.133332 | 0.18 | 1.15 | 15.874999 | 16.133332 | 15.874999 | 9033 |
| 1777498800 | 15.949999 | -0.52 | -3.14 | 15.674999 | 15.958332 | 15.674999 | 3984 |
| 1777412400 | 16.466666 | -0.22 | -1.30 | 16.583332 | 16.583332 | 16.466666 | 2162 |
| 1777326000 | 16.683332 | 0.77 | 4.82 | 16.016666 | 16.833332 | 16.016666 | 5880 |
| 1777066800 | 15.916666 | 0.14 | 0.90 | 15.791666 | 15.916666 | 15.791666 | 600 |
| 1776980400 | 15.774999 | -0.16 | -0.99 | 15.908332 | 15.908332 | 15.691666 | 1560 |
| 1776894000 | 15.933332 | -0.1 | -0.62 | 15.991666 | 15.991666 | 15.824999 | 3079 |
| 1776807600 | 16.033332 | -0.11 | -0.67 | 16.166666 | 16.166666 | 15.874999 | 4345 |
| 1776721200 | 16.141666 | 0.83 | 5.44 | 15.133332 | 16.258332 | 15.133332 | 9454 |
| 1776462000 | 15.308332 | -0.1 | -0.65 | 15.166666 | 15.983332 | 15.166666 | 9961 |
| 1776375600 | 15.408332 | 0.07 | 0.43 | 16.149999 | 16.149999 | 15.399999 | 4922 |
| 1776289200 | 15.341666 | -0.46 | -2.90 | 15.783332 | 15.816666 | 15.341666 | 7123 |
| 1776202800 | 15.799999 | 0.8 | 5.33 | 14.999999 | 15.799999 | 14.999999 | 2714 |
| 1776116400 | 14.999999 | 0.01 | 0.06 | 14.966666 | 14.999999 | 14.808332 | 1687 |
| 1775857200 | 14.991666 | 0.22 | 1.47 | 14.824999 | 14.991666 | 14.824999 | 1080 |
| 1775770800 | 14.774999 | -0.16 | -1.06 | 14.916666 | 14.916666 | 14.741666 | 960 |
| 1775684400 | 14.933332 | 0.46 | 3.17 | 14.449999 | 15.016666 | 14.041666 | 5402 |
| 1775598000 | 14.474999 | 0.09 | 0.64 | 14.666666 | 14.666666 | 14.258332 | 3960 |
| 1775511600 | 14.383332 | 0.31 | 2.19 | 14.133332 | 14.383332 | 14.133332 | 1837 |
| 1775166000 | 14.074999 | -0.16 | -1.11 | 14.208332 | 14.266666 | 14.074999 | 1393 |
| 1775079600 | 14.233332 | 0.42 | 3.02 | 13.949999 | 14.241666 | 13.949999 | 3760 |
| 1774993200 | 13.816666 | 0.22 | 1.59 | 13.533333 | 13.816666 | 13.533333 | 602 |
| 1774906800 | 13.599999 | -0.35 | -2.51 | 13.841666 | 13.841666 | 13.574999 | 3726 |
| 1774647600 | 13.949999 | -0.24 | -1.70 | 14.249999 | 14.699999 | 13.658333 | 10414 |
| 1774561200 | 14.191666 | -0.35 | -2.41 | 14.524999 | 14.524999 | 13.899999 | 4440 |
| 1774474800 | 14.541666 | 0.17 | 1.22 | 14.449999 | 14.616666 | 14.449999 | 7200 |
| 1774388400 | 14.366666 | 0 | 0.00 | 14.366666 | 14.366666 | 14.366666 | 135 |
| 1774302000 | 14.366666 | 0.8 | 5.90 | 13.566666 | 14.366666 | 13.566666 | 3194 |
| 1774042800 | 13.566666 | -0.4 | -2.86 | 13.874999 | 13.933333 | 13.466666 | 3811 |
| 1773956400 | 13.966666 | -0.22 | -1.53 | 14.199999 | 14.199999 | 13.624999 | 6937 |
| 1773870000 | 14.183332 | -0.48 | -3.24 | 14.674999 | 14.674999 | 14.183332 | 4090 |
| 1773783600 | 14.658332 | -0.24 | -1.62 | 14.874999 | 14.874999 | 14.499999 | 6255 |
| 1773697200 | 14.899999 | 0.08 | 0.56 | 15.224999 | 15.224999 | 14.808332 | 1706 |
| 1773438000 | 14.816666 | 0.07 | 0.45 | 13.433333 | 14.858332 | 13.433333 | 4996 |
| 1773351600 | 14.749999 | 0 | 0.00 | 14.749999 | 14.749999 | 14.749999 | 8 |
| 1773265200 | 14.749999 | 0 | 0.00 | 14.749999 | 14.749999 | 14.749999 | 24 |
| 1773178800 | 14.749999 | 0.18 | 1.26 | 14.591666 | 14.749999 | 14.591666 | 1987 |
| 1773092400 | 14.566666 | -0.58 | -3.80 | 15.116666 | 15.116666 | 13.433333 | 8798 |
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。
