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 | 0.14 | 0.902643455835 | 15.51 | 16.77 | 15 | 807298 | 16.210825 | CS |
| 4 | 2.04 | 14.9889786921 | 13.61 | 16.77 | 13.61 | 701711 | 15.26067555 | CS |
| 12 | 0.1 | 0.64308681672 | 15.55 | 17.3 | 12.28 | 1365007 | 14.1674512 | CS |
| 26 | 6.8 | 76.8361581921 | 8.85 | 17.3 | 7.88 | 1095487 | 13.51587035 | CS |
| 52 | 11 | 236.559139785 | 4.65 | 17.3 | 4.2 | 767807 | 11.29655245 | CS |
| 156 | 12.05 | 334.722222222 | 3.6 | 17.3 | 3.45 | 730882 | 10.99630334 | CS |
| 260 | 12.05 | 334.722222222 | 3.6 | 17.3 | 3.45 | 730882 | 10.99630334 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780522800 | 15.65 | -0.91 | -5.50 | 16.26 | 16.52 | 15.65 | 655393 |
| 1780436400 | 16.559999 | 0.42 | 2.60 | 16.239999 | 16.76 | 15.94 | 660959 |
| 1780350000 | 16.14 | -0.61 | -3.64 | 16.2 | 16.51 | 15.46 | 1155174 |
| 1780090800 | 16.75 | 1.29 | 8.34 | 15.57 | 16.77 | 15.51 | 1062101 |
| 1780004400 | 15.46 | -0.23 | -1.47 | 15.59 | 15.79 | 15 | 514712 |
| 1779918000 | 15.69 | -0.2 | -1.26 | 15.51 | 15.97 | 15.5 | 643546 |
| 1779831600 | 15.89 | 0.57 | 3.72 | 15.02 | 15.91 | 15 | 517295 |
| 1779745200 | 15.32 | 1 | 6.98 | 14.51 | 15.37 | 14.51 | 187870 |
| 1779486000 | 14.32 | 0.26 | 1.85 | 14.11 | 14.66 | 13.94 | 460195 |
| 1779399600 | 14.06 | 0 | 0.00 | 13.95 | 14.29 | 13.68 | 643698 |
| 1779313200 | 14.06 | 0.05 | 0.36 | 14.19 | 14.57 | 13.99 | 569942 |
| 1779226800 | 14.01 | -0.92 | -6.16 | 14.7 | 14.8 | 13.71 | 891086 |
| 1778881200 | 14.93 | -1.32 | -8.12 | 15.56 | 15.76 | 14.63 | 637765 |
| 1778794800 | 16.25 | 0.56 | 3.57 | 15.7 | 16.28 | 15.54 | 1019782 |
| 1778708400 | 15.69 | 0.32 | 2.08 | 15.37 | 15.69 | 15.07 | 828434 |
| 1778622000 | 15.37 | 0.32 | 2.13 | 15.05 | 15.47 | 14.52 | 656272 |
| 1778535600 | 15.05 | 0.55 | 3.79 | 14.66 | 15.36 | 14.66 | 976325 |
| 1778276400 | 14.5 | 0.47 | 3.35 | 14.15 | 14.53 | 14.01 | 466694 |
| 1778190000 | 14.03 | 0.06 | 0.43 | 14.25 | 14.77 | 13.77 | 454820 |
| 1778103600 | 13.97 | 0.91 | 6.97 | 13.61 | 14.32 | 13.61 | 985848 |
| 1778017200 | 13.06 | -0.31 | -2.32 | 13.6 | 13.74 | 13.04 | 373252 |
| 1777930800 | 13.37 | -0.12 | -0.89 | 13.38 | 13.78 | 13.29 | 471749 |
| 1777671600 | 13.49 | 0.07 | 0.52 | 13.49 | 13.8 | 13.28 | 547379 |
| 1777585200 | 13.42 | 0.32 | 2.44 | 13.6 | 14.02 | 13.3 | 604666 |
| 1777498800 | 13.1 | -0.61 | -4.45 | 13.64 | 13.86 | 13.06 | 1040383 |
| 1777412400 | 13.71 | -0.54 | -3.79 | 14.4 | 14.4 | 13.64 | 710815 |
| 1777326000 | 14.25 | -0.3 | -2.06 | 14.55 | 14.55 | 14.05 | 587046 |
| 1777066800 | 14.55 | -0.15 | -1.02 | 14.8 | 14.96 | 14.51 | 351862 |
| 1776980400 | 14.7 | -0.3 | -2.00 | 15.2 | 15.29 | 14.33 | 606963 |
| 1776894000 | 15 | 0.24 | 1.63 | 15.18 | 15.42 | 14.96 | 527215 |
| 1776807600 | 14.76 | -1.42 | -8.78 | 16.059999 | 16.059999 | 14.73 | 1273969 |
| 1776721200 | 16.18 | -0.85 | -4.99 | 16.9 | 16.9 | 15.91 | 1862559 |
| 1776462000 | 17.03 | 0.58 | 3.53 | 16.64 | 17.3 | 16.64 | 1527809 |
| 1776375600 | 16.45 | -0.05 | -0.30 | 16.62 | 16.8 | 16.39 | 717326 |
| 1776289200 | 16.5 | -0.46 | -2.71 | 16.77 | 16.92 | 16.14 | 658634 |
| 1776202800 | 16.96 | 0.74 | 4.56 | 16.42 | 17 | 16.34 | 1030543 |
| 1776116400 | 16.219999 | -0.24 | -1.46 | 16.2 | 16.3 | 15.52 | 874643 |
| 1775857200 | 16.46 | 0.4 | 2.49 | 16.17 | 16.469999 | 15.99 | 609454 |
| 1775770800 | 16.059999 | -0.06 | -0.37 | 16.37 | 16.37 | 15.81 | 653652 |
| 1775684400 | 16.12 | -0.23 | -1.41 | 16.89 | 17 | 15.94 | 1127305 |
| 1775598000 | 16.35 | 0.24 | 1.49 | 16.1 | 16.35 | 15.61 | 673297 |
| 1775511600 | 16.11 | 0.05 | 0.31 | 15.75 | 16.379999 | 15.7 | 614417 |
| 1775166000 | 16.059999 | -0.4 | -2.43 | 15.54 | 16.489999 | 15.02 | 1206188 |
| 1775079600 | 16.46 | 0.63 | 3.98 | 16 | 16.62 | 15.83 | 1508589 |
| 1774993200 | 15.83 | 1.02 | 6.89 | 15.2 | 15.9 | 15.17 | 1021211 |
| 1774906800 | 14.81 | 0.4 | 2.78 | 14.63 | 15.3 | 14.63 | 1539454 |
| 1774647600 | 14.41 | 0.91 | 6.74 | 13.66 | 14.71 | 13.56 | 1481307 |
| 1774561200 | 13.5 | -0.28 | -2.03 | 13.4 | 14.11 | 13.4 | 1361285 |
| 1774474800 | 13.78 | 1 | 7.82 | 13.37 | 13.98 | 13.24 | 1094103 |
| 1774388400 | 12.78 | 0.16 | 1.27 | 12.42 | 12.93 | 12.28 | 867606 |
| 1774302000 | 12.62 | 0 | 0.00 | 12.39 | 13.04 | 12.35 | 2255562 |
| 1774042800 | 12.62 | -0.36 | -2.77 | 13.12 | 13.25 | 12.3 | 26191826 |
| 1773956400 | 12.98 | -1.01 | -7.22 | 12.81 | 13.19 | 12.34 | 2537743 |
| 1773870000 | 13.99 | -0.95 | -6.36 | 14.25 | 14.7 | 13.89 | 1407979 |
| 1773783600 | 14.94 | 0.34 | 2.33 | 14.54 | 14.98 | 14.47 | 1420989 |
| 1773697200 | 14.6 | -0.32 | -2.14 | 14.75 | 15.82 | 14.48 | 1728093 |
| 1773438000 | 14.92 | -0.1 | -0.67 | 14.78 | 15.19 | 14.63 | 1275826 |
| 1773351600 | 15.02 | -0.43 | -2.78 | 15.39 | 15.4 | 14.95 | 894576 |
| 1773265200 | 15.45 | -0.13 | -0.83 | 15.55 | 15.75 | 15.04 | 600617 |
| 1773178800 | 15.58 | 0.92 | 6.28 | 14.75 | 15.76 | 14.69 | 901043 |
| 1773092400 | 14.66 | -0.38 | -2.53 | 14.5 | 14.88 | 14.02 | 1405021 |
| 1772836800 | 15.04 | 0.12 | 0.80 | 14.46 | 15.2 | 14.21 | 1019966 |
| 1772750400 | 14.92 | -0.77 | -4.91 | 15.38 | 15.38 | 13.99 | 1267292 |
| 1772664000 | 15.69 | 0.03 | 0.19 | 15.49 | 16 | 15.23 | 605980 |
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。
