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 | -0.1704 | -2.24802110818 | 7.58 | 7.65 | 7.31 | 17658 | 7.4394293 | SP |
| 4 | -0.4904 | -6.20759493671 | 7.9 | 8.1 | 7.31 | 10954 | 7.6205102 | SP |
| 12 | -0.4404 | -5.6101910828 | 7.85 | 8.1 | 7.31 | 13057 | 7.80661453 | SP |
| 26 | -0.6404 | -7.95527950311 | 8.05 | 8.92 | 7.31 | 11522 | 7.91908638 | SP |
| 52 | -0.5804 | -7.26408010013 | 7.99 | 8.93 | 7.31 | 11117 | 7.95087361 | SP |
| 156 | -1.8404 | -19.8962162162 | 9.25 | 9.45 | 6.9 | 29159 | 7.89700647 | SP |
| 260 | -2.397 | -24.4427222483 | 9.8066 | 9.95 | 6.9 | 31776 | 8.15759928 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 7.4096 | -0.01 | -0.14 | 7.37 | 7.49 | 7.36 | 2087 |
| 1741818600 | 7.4202 | -0.01 | -0.13 | 7.47 | 7.47 | 7.35 | 4639 |
| 1741732200 | 7.4295 | 0.05 | 0.74 | 7.35 | 7.48 | 7.33 | 58018 |
| 1741645800 | 7.3751 | -0.17 | -2.27 | 7.49 | 7.49 | 7.31 | 11515 |
| 1741390200 | 7.5465 | 0.02 | 0.24 | 7.65 | 7.65 | 7.5182 | 8176 |
| 1741303800 | 7.5287 | -0.1 | -1.36 | 7.58 | 7.59 | 7.46 | 5944 |
| 1741217400 | 7.6326 | -0 | -0.03 | 7.62 | 7.71 | 7.4914 | 23016 |
| 1741131000 | 7.6348 | -0.03 | -0.39 | 7.64 | 7.7 | 7.53 | 2568 |
| 1741044600 | 7.6645 | -0.01 | -0.13 | 7.7 | 7.7893 | 7.65 | 22387 |
| 1740785400 | 7.6748 | -0 | -0.00 | 7.68 | 7.7 | 7.6 | 9646 |
| 1740699000 | 7.6749 | -0.12 | -1.55 | 7.77 | 7.81 | 7.61 | 2588 |
| 1740612600 | 7.7955 | 0 | 0.05 | 7.66 | 7.9 | 7.66 | 5572 |
| 1740526200 | 7.7915 | -0.05 | -0.68 | 7.84 | 7.87 | 7.6809 | 20541 |
| 1740439800 | 7.8445 | -0.01 | -0.13 | 7.88 | 7.93 | 7.77 | 7052 |
| 1740180600 | 7.8549 | -0.07 | -0.88 | 7.93 | 7.98 | 7.77 | 3199 |
| 1740094200 | 7.9248 | -0.03 | -0.38 | 7.9002 | 8.01 | 7.86 | 6209 |
| 1740007800 | 7.955 | 0 | 0.06 | 7.94 | 8 | 7.9 | 5828 |
| 1739921400 | 7.95 | 0.04 | 0.44 | 8.1 | 8.1 | 7.9 | 5072 |
| 1739575800 | 7.915 | 0.03 | 0.33 | 7.9 | 7.950272 | 7.85 | 1660 |
| 1739489400 | 7.8892 | 0.04 | 0.56 | 7.9 | 7.9 | 7.82 | 4497 |
| 1739403000 | 7.845 | -0.04 | -0.50 | 7.77 | 7.85 | 7.77 | 4911 |
| 1739316600 | 7.8846 | -0 | -0.04 | 7.89 | 7.9373 | 7.82 | 3567 |
| 1739230200 | 7.8877 | 0.09 | 1.12 | 7.94 | 7.96 | 7.8101 | 5034 |
| 1738971000 | 7.8 | -0.12 | -1.47 | 7.92 | 7.9999 | 7.8 | 9723 |
| 1738884600 | 7.9166 | 0.1 | 1.24 | 7.81 | 7.99 | 7.81 | 56718 |
| 1738798200 | 7.82 | 0.03 | 0.39 | 7.88 | 7.98 | 7.82 | 1183 |
| 1738711800 | 7.79 | -0.1 | -1.20 | 7.81 | 7.96 | 7.79 | 12944 |
| 1738625400 | 7.885 | -0.07 | -0.82 | 7.82 | 7.92 | 7.8 | 4150 |
| 1738366200 | 7.95 | 0.08 | 1.02 | 7.89 | 7.98 | 7.8299 | 20978 |
| 1738279800 | 7.8698 | 0.04 | 0.51 | 7.79 | 7.94 | 7.79 | 3063 |
| 1738193400 | 7.83 | -0.09 | -1.20 | 7.93 | 8 | 7.83 | 6247 |
| 1738107000 | 7.9248 | 0.03 | 0.37 | 7.89 | 8.01 | 7.84 | 7735 |
| 1738020600 | 7.8953 | -0.05 | -0.59 | 7.94 | 7.95 | 7.89 | 4016 |
| 1737761400 | 7.9422 | -0.05 | -0.60 | 7.96 | 8.02 | 7.84 | 157204 |
| 1737675000 | 7.9901 | 0 | 0.00 | 7.9901 | 7.9901 | 7.9901 | 0 |
| 1737588600 | 7.9901 | 0.06 | 0.71 | 7.96 | 8.03 | 7.955 | 5435 |
| 1737502200 | 7.9338 | 0.17 | 2.24 | 7.9 | 8 | 7.78 | 10385 |
| 1737156600 | 7.76 | -0.03 | -0.39 | 7.91 | 7.98 | 7.76 | 20458 |
| 1737070200 | 7.79 | -0.03 | -0.38 | 7.81 | 7.94 | 7.79 | 13360 |
| 1736983800 | 7.82 | 0.02 | 0.26 | 7.81 | 7.91 | 7.7001 | 6819 |
| 1736897400 | 7.8 | 0.05 | 0.61 | 7.76 | 7.82 | 7.6801 | 7138 |
| 1736811000 | 7.7529 | -0.01 | -0.14 | 7.71 | 7.8 | 7.71 | 10514 |
| 1736551800 | 7.7641 | -0.02 | -0.21 | 7.74 | 7.83 | 7.6801 | 2486 |
| 1736379000 | 7.7801 | -0.01 | -0.07 | 7.79 | 7.81 | 7.74 | 5934 |
| 1736292600 | 7.7853 | -0.03 | -0.44 | 7.85 | 7.88 | 7.7848 | 8899 |
| 1736206200 | 7.82 | 0.01 | 0.10 | 7.82 | 7.88 | 7.81 | 14085 |
| 1735947000 | 7.8118 | -0 | -0.04 | 7.81 | 7.8498 | 7.73 | 7288 |
| 1735860600 | 7.815 | 0.04 | 0.51 | 7.8 | 7.82 | 7.8 | 5083 |
| 1735687800 | 7.775 | -0.05 | -0.58 | 7.83 | 7.83 | 7.7613 | 13026 |
| 1735601400 | 7.82 | -0.03 | -0.38 | 7.76 | 7.82 | 7.75 | 3217 |
| 1735342200 | 7.85 | -0.06 | -0.76 | 7.91 | 7.91 | 7.85 | 4169 |
| 1735255800 | 7.91 | 0.01 | 0.16 | 7.87 | 7.933 | 7.86 | 13892 |
| 1735077840 | 7.8971 | 0.02 | 0.31 | 7.87 | 7.92 | 7.85 | 3285 |
| 1734996600 | 7.8725 | -0.03 | -0.35 | 7.87 | 7.91 | 7.845 | 8255 |
| 1734737400 | 7.9 | 0.08 | 1.02 | 7.81 | 7.97 | 7.81 | 35104 |
| 1734651000 | 7.82 | -0.14 | -1.71 | 7.86 | 7.86 | 7.8101 | 3319 |
| 1734564600 | 7.9561 | -0.06 | -0.80 | 8 | 8.03 | 7.91 | 25197 |
| 1734478200 | 8.02 | 0.01 | 0.15 | 7.97 | 8.03 | 7.9592 | 9825 |
| 1734391800 | 8.0076 | 0.04 | 0.56 | 7.98 | 8.03 | 7.97 | 8986 |
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
