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 | -0.27 | -2.74111675127 | 9.85 | 10.1399 | 9.56 | 190578 | 9.9196185 | CS |
| 4 | -0.24 | -2.44399185336 | 9.82 | 10.1399 | 8.73 | 147254 | 9.65758711 | CS |
| 12 | 1.8 | 23.1362467866 | 7.78 | 10.1399 | 6.88 | 177201 | 8.62514499 | CS |
| 26 | 2.78 | 40.8823529412 | 6.8 | 10.1399 | 6.67 | 190840 | 8.07002871 | CS |
| 52 | 4.1 | 74.8175182482 | 5.48 | 10.1399 | 5.45 | 158265 | 7.34035194 | CS |
| 156 | 4.34 | 82.8244274809 | 5.24 | 10.1399 | 4.4 | 124568 | 6.0766586 | CS |
| 260 | 0.48 | 5.27472527473 | 9.1 | 10.1399 | 4.26 | 96499 | 6.14081778 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612200 | 9.57 | -0.26 | -2.64 | 9.75 | 9.75 | 9.46 | 279696 |
| 1780525800 | 9.83 | -0.24 | -2.38 | 9.98 | 10 | 9.78 | 343870 |
| 1780439400 | 10.07 | 0.02 | 0.20 | 10.08 | 10.1399 | 10.02 | 143870 |
| 1780353000 | 10.05 | 0.2 | 2.03 | 9.9 | 10.0999 | 9.8641 | 181555 |
| 1780093800 | 9.85 | -0.03 | -0.30 | 9.92 | 9.97 | 9.85 | 108472 |
| 1780007400 | 9.88 | 0.03 | 0.30 | 9.85 | 9.93 | 9.6 | 175121 |
| 1779921000 | 9.85 | 0.15 | 1.55 | 9.74 | 9.89 | 9.715 | 190457 |
| 1779834600 | 9.7 | 0.34 | 3.63 | 9.6 | 9.74 | 9.5 | 127023 |
| 1779489000 | 9.36 | -0.01 | -0.11 | 9.4 | 9.46 | 9.31 | 72301 |
| 1779402600 | 9.3699999 | 0.11 | 1.19 | 9.19 | 9.3699999 | 9.19 | 107220 |
| 1779316200 | 9.26 | 0.24 | 2.66 | 9.06 | 9.26 | 8.73 | 73464 |
| 1779229800 | 9.02 | -0.05 | -0.55 | 9.03 | 9.08 | 8.88 | 102029 |
| 1779143400 | 9.07 | -0.09 | -0.98 | 9.19 | 9.33 | 8.92 | 136366 |
| 1778884200 | 9.16 | -0.39 | -4.08 | 9.24 | 9.4 | 8.78 | 129135 |
| 1778797800 | 9.55 | 0.04 | 0.42 | 9.6199999 | 9.69 | 9.5399999 | 72179 |
| 1778711400 | 9.51 | -0.06 | -0.63 | 9.64 | 9.8 | 9.51 | 301851 |
| 1778625000 | 9.57 | -0.33 | -3.33 | 9.7899999 | 9.8428 | 9.46 | 127967 |
| 1778538600 | 9.9 | 0.07 | 0.71 | 9.83 | 9.99 | 9.75 | 99652 |
| 1778279400 | 9.83 | 0.08 | 0.82 | 9.84 | 9.86 | 9.8 | 130335 |
| 1778193000 | 9.75 | -0.03 | -0.31 | 9.82 | 9.9761 | 9.571 | 174963 |
| 1778106600 | 9.78 | 0.3 | 3.16 | 9.64 | 9.7899999 | 9.58 | 161358 |
| 1778020200 | 9.48 | 0.21 | 2.27 | 9.45 | 9.49 | 9.3602 | 392220 |
| 1777933800 | 9.27 | 0.07 | 0.76 | 9.24 | 9.32 | 9.17 | 155130 |
| 1777674600 | 9.2 | 0.03 | 0.33 | 9.14 | 9.21 | 9.0961 | 122985 |
| 1777588200 | 9.17 | 0.16 | 1.78 | 9.08 | 9.2 | 8.98 | 176098 |
| 1777501800 | 9.01 | 0.03 | 0.33 | 9 | 9.05 | 8.922 | 88183 |
| 1777415400 | 8.98 | -0.08 | -0.88 | 8.93 | 9.06 | 8.8699999 | 123210 |
| 1777329000 | 9.06 | 0.03 | 0.33 | 9.1 | 9.1397 | 9.0001 | 232644 |
| 1777069800 | 9.03 | 0.23 | 2.61 | 8.92 | 9.145 | 8.92 | 131961 |
| 1776983400 | 8.8 | -0.17 | -1.90 | 8.95 | 9 | 8.69 | 122887 |
| 1776897000 | 8.97 | 0.13 | 1.47 | 8.99 | 8.99 | 8.85 | 146592 |
| 1776810600 | 8.84 | -0.14 | -1.56 | 9.01 | 9.02 | 8.83 | 214601 |
| 1776724200 | 8.98 | -0.06 | -0.66 | 9.0399999 | 9.0399999 | 8.7858 | 413454 |
| 1776465000 | 9.0399999 | 0.49 | 5.73 | 8.72 | 9.0399999 | 8.66 | 728909 |
| 1776378600 | 8.55 | 0.05 | 0.59 | 8.55 | 8.575 | 8.48 | 60684 |
| 1776292200 | 8.5 | 0.02 | 0.24 | 8.45 | 8.5584 | 8.41 | 101810 |
| 1776205800 | 8.48 | 0.22 | 2.66 | 8.31 | 8.48 | 8.288 | 131721 |
| 1776119400 | 8.26 | 0.13 | 1.60 | 8.09 | 8.26 | 8.02 | 109909 |
| 1775860200 | 8.13 | 0.07 | 0.87 | 8.13 | 8.19 | 8.08 | 106031 |
| 1775773800 | 8.06 | 0.06 | 0.75 | 7.95 | 8.1 | 7.925 | 142274 |
| 1775687400 | 8 | 0.5 | 6.67 | 9.28 | 9.28 | 7.911 | 308991 |
| 1775601000 | 7.5 | 0.07 | 0.94 | 7.45 | 7.5 | 7.38 | 105960 |
| 1775514600 | 7.43 | 0.05 | 0.68 | 7.41 | 7.43 | 7.355 | 222235 |
| 1775169000 | 7.38 | -0.12 | -1.60 | 7.4 | 7.5 | 7.2 | 99518 |
| 1775082600 | 7.5 | 0.21 | 2.88 | 7.38 | 7.55 | 7.3448 | 176640 |
| 1774996200 | 7.29 | 0.37 | 5.35 | 7 | 7.29 | 7 | 168195 |
| 1774909800 | 6.92 | -0.08 | -1.14 | 7.05 | 7.13 | 6.88 | 183687 |
| 1774650600 | 7 | -0.12 | -1.69 | 7.07 | 7.155 | 6.99 | 244383 |
| 1774564200 | 7.12 | -0.25 | -3.39 | 7.27 | 7.38 | 7.07 | 385064 |
| 1774477800 | 7.37 | 0.08 | 1.10 | 7.39 | 7.5 | 7.35 | 180793 |
| 1774391400 | 7.29 | -0.35 | -4.58 | 7.3 | 7.42 | 7.2204 | 197266 |
| 1774305000 | 7.64 | 0.18 | 2.41 | 7.6 | 7.7199 | 7.56 | 142052 |
| 1774045800 | 7.46 | -0.22 | -2.86 | 7.66 | 7.705 | 7.4171 | 137967 |
| 1773959400 | 7.68 | -0.02 | -0.26 | 7.62 | 7.7 | 7.51 | 179385 |
| 1773873000 | 7.7 | -0.1 | -1.28 | 7.78 | 7.86 | 7.6501 | 143451 |
| 1773786600 | 7.8 | 0.09 | 1.17 | 7.77 | 7.84 | 7.73 | 135143 |
| 1773700200 | 7.71 | 0.3 | 4.05 | 7.58 | 7.71 | 7.58 | 171744 |
| 1773441000 | 7.41 | -0.12 | -1.59 | 7.55 | 7.6531 | 7.4 | 115419 |
| 1773354600 | 7.53 | -0.31 | -3.95 | 7.78 | 7.845 | 7.53 | 319245 |
| 1773268200 | 7.84 | 0.06 | 0.77 | 7.8 | 7.92 | 7.7601 | 113884 |
| 1773181800 | 7.78 | 0.13 | 1.70 | 7.73 | 7.92 | 7.685 | 54987 |
| 1773095400 | 7.65 | -0.03 | -0.39 | 7.6 | 7.65 | 7.3751 | 331398 |
| 1772839800 | 7.68 | -0.16 | -2.04 | 7.81 | 7.888 | 7.62 | 296660 |
| 1772753400 | 7.84 | -0.39 | -4.74 | 8.1199999 | 8.14 | 7.72 | 206203 |
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。
