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 | -0.17 | -2.16560509554 | 7.85 | 7.95 | 7.68 | 128096 | 7.90855623 | SP |
| 4 | -0.4 | -4.9504950495 | 8.08 | 8.17 | 7.68 | 64736 | 7.95901554 | SP |
| 12 | -0.27 | -3.39622641509 | 7.95 | 8.17 | 7.55 | 64951 | 7.91541023 | SP |
| 26 | -0.4 | -4.9504950495 | 8.08 | 8.439 | 7.55 | 59759 | 7.99635543 | SP |
| 52 | -0.18 | -2.29007633588 | 7.86 | 8.439 | 7.55 | 44586 | 8.01843984 | SP |
| 156 | -0.11 | -1.41206675225 | 7.79 | 8.93 | 6.9 | 32125 | 7.81184042 | SP |
| 260 | -2.1266 | -21.6853955499 | 9.8066 | 9.95 | 6.9 | 33331 | 8.11003222 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 7.68 | -0.18 | -2.30 | 7.78 | 7.78 | 7.68 | 2801 |
| 1780612200 | 7.8609 | 0.05 | 0.65 | 7.83 | 7.87 | 7.8 | 19674 |
| 1780525800 | 7.81 | -0.08 | -1.01 | 7.85 | 7.87 | 7.81 | 21907 |
| 1780439400 | 7.89 | -0.01 | -0.13 | 7.87 | 7.89 | 7.85 | 11694 |
| 1780353000 | 7.9 | -0.02 | -0.19 | 7.94 | 7.94 | 7.85 | 31344 |
| 1780093800 | 7.915 | 0.05 | 0.62 | 7.85 | 7.95 | 7.8499 | 555861 |
| 1780007400 | 7.8659 | -0.06 | -0.81 | 7.83 | 7.89 | 7.8 | 27931 |
| 1779921000 | 7.9304 | -0.05 | -0.62 | 7.91 | 7.9599 | 7.9001 | 14632 |
| 1779834600 | 7.9799 | 0.05 | 0.69 | 7.91 | 7.99 | 7.91 | 14628 |
| 1779489000 | 7.925 | -0.01 | -0.06 | 7.93 | 8 | 7.91 | 23235 |
| 1779402600 | 7.93 | 0 | 0.00 | 7.87 | 7.965 | 7.87 | 19264 |
| 1779316200 | 7.93 | -0.02 | -0.21 | 7.87 | 8.01 | 7.87 | 23418 |
| 1779229800 | 7.9469 | -0.02 | -0.29 | 7.98 | 7.98 | 7.89 | 10970 |
| 1779143400 | 7.97 | -0.03 | -0.38 | 7.99 | 7.99 | 7.94 | 14873 |
| 1778884200 | 8 | -0.09 | -1.11 | 8.0399999 | 8.05 | 7.9701 | 245366 |
| 1778797800 | 8.09 | -0.02 | -0.25 | 8.03 | 8.17 | 8.03 | 22519 |
| 1778711400 | 8.11 | 0.03 | 0.37 | 8.11 | 8.11 | 8.0501 | 32873 |
| 1778625000 | 8.08 | -0.04 | -0.43 | 8.08 | 8.1 | 8.0399999 | 65380 |
| 1778538600 | 8.115 | 0.02 | 0.19 | 8.07 | 8.15 | 8.07 | 44023 |
| 1778279400 | 8.1 | 0.06 | 0.75 | 8.08 | 8.1 | 8.03 | 30390 |
| 1778193000 | 8.0399999 | -0.01 | -0.12 | 8.01 | 8.07 | 8.01 | 46193 |
| 1778106600 | 8.05 | 0.06 | 0.75 | 8.06 | 8.06 | 7.9852 | 22134 |
| 1778020200 | 7.99 | 0.07 | 0.82 | 8.01 | 8.01 | 7.92 | 73981 |
| 1777933800 | 7.925 | -0.02 | -0.26 | 7.92 | 7.96 | 7.8801 | 72935 |
| 1777674600 | 7.9457 | 0.07 | 0.90 | 7.96 | 7.97 | 7.9201 | 23196 |
| 1777588200 | 7.875 | 0.08 | 0.96 | 7.84 | 7.92 | 7.84 | 105298 |
| 1777501800 | 7.8 | -0.1 | -1.27 | 7.82 | 7.895 | 7.79 | 219165 |
| 1777415400 | 7.9 | -0.14 | -1.68 | 7.9 | 8.01 | 7.9 | 36892 |
| 1777329000 | 8.035 | 0 | 0.00 | 8.0399999 | 8.1199999 | 7.98 | 270319 |
| 1777069800 | 8.035 | 0.04 | 0.44 | 8 | 8.0699 | 8 | 49380 |
| 1776983400 | 8 | -0.03 | -0.37 | 7.94 | 8.05 | 7.94 | 17804 |
| 1776897000 | 8.03 | 0.13 | 1.65 | 7.97 | 8.075 | 7.97 | 16366 |
| 1776810600 | 7.9 | -0.09 | -1.06 | 7.99 | 8.08 | 7.9 | 12178 |
| 1776724200 | 7.985 | 0.01 | 0.16 | 7.92 | 8.1 | 7.58 | 529485 |
| 1776465000 | 7.9726 | 0.01 | 0.16 | 8.05 | 8.05 | 7.95 | 27516 |
| 1776378600 | 7.96 | 0.01 | 0.13 | 7.93 | 7.96 | 7.92 | 70001 |
| 1776292200 | 7.95 | 0.01 | 0.13 | 7.94 | 7.97 | 7.92 | 70069 |
| 1776205800 | 7.94 | 0.07 | 0.89 | 7.88 | 7.97 | 7.88 | 55134 |
| 1776119400 | 7.87 | -0.01 | -0.13 | 7.9 | 7.91 | 7.84 | 76034 |
| 1775860200 | 7.8801 | 0.01 | 0.12 | 7.85 | 7.91 | 7.85 | 29449 |
| 1775773800 | 7.8704 | 0.05 | 0.64 | 7.87 | 7.9 | 7.81 | 144103 |
| 1775687400 | 7.82 | 0.05 | 0.64 | 7.87 | 7.93 | 7.8 | 20336 |
| 1775601000 | 7.77 | 0.04 | 0.52 | 7.72 | 7.78 | 7.7 | 18905 |
| 1775514600 | 7.73 | -0.03 | -0.39 | 7.8 | 7.8 | 7.72 | 21474 |
| 1775169000 | 7.76 | 0.02 | 0.32 | 7.71 | 7.76 | 7.65 | 44920 |
| 1775082600 | 7.735 | 0.06 | 0.72 | 7.78 | 7.78 | 7.705 | 13260 |
| 1774996200 | 7.68 | 0.12 | 1.59 | 7.66 | 7.72 | 7.62 | 57690 |
| 1774909800 | 7.56 | -0.13 | -1.69 | 7.66 | 7.66 | 7.55 | 109707 |
| 1774650600 | 7.69 | 0.03 | 0.39 | 7.65 | 7.71 | 7.65 | 92926 |
| 1774564200 | 7.66 | -0.09 | -1.10 | 7.73 | 7.74 | 7.66 | 27907 |
| 1774477800 | 7.7452 | 0.07 | 0.85 | 7.75 | 7.7899 | 7.742 | 24276 |
| 1774391400 | 7.68 | -0.03 | -0.45 | 7.7 | 7.71 | 7.6401 | 9965 |
| 1774305000 | 7.7147 | 0.03 | 0.45 | 7.65 | 7.7539 | 7.65 | 19438 |
| 1774045800 | 7.68 | -0.08 | -1.03 | 7.78 | 7.78 | 7.68 | 14731 |
| 1773959400 | 7.76 | -0.11 | -1.40 | 7.81 | 7.81 | 7.73 | 19722 |
| 1773873000 | 7.87 | -0.12 | -1.50 | 7.92 | 7.94 | 7.87 | 22388 |
| 1773786600 | 7.99 | -0.01 | -0.13 | 7.99 | 8.0199 | 7.98 | 8545 |
| 1773700200 | 8 | 0.1 | 1.27 | 7.93 | 8 | 7.93 | 17099 |
| 1773441000 | 7.9 | -0.08 | -1.00 | 7.95 | 7.96 | 7.9 | 26253 |
| 1773354600 | 7.98 | -0.05 | -0.62 | 8.02 | 8.02 | 7.95 | 41874 |
| 1773268200 | 8.03 | -0.04 | -0.50 | 8.07 | 8.07 | 7.98 | 36806 |
| 1773181800 | 8.07 | 0.01 | 0.12 | 8.0399999 | 8.115 | 8.0204 | 152468 |
| 1773095400 | 8.06 | 0.02 | 0.25 | 8.03 | 8.0694 | 7.94 | 262219 |
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。
