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 | 0.055 | 0.639534883721 | 8.6 | 8.785 | 8.05 | 272371635 | 8.46208377 | SP |
| 4 | -2.255 | -20.6691109074 | 10.91 | 11.23 | 8.05 | 182033264 | 9.45123947 | SP |
| 12 | -0.885 | -9.27672955975 | 9.54 | 11.24 | 8.05 | 137536465 | 9.87881695 | SP |
| 26 | -4.6552 | -34.9746810717 | 13.3102 | 13.7 | 8.05 | 104271189 | 10.20949774 | SP |
| 52 | -13.345 | -60.6590909091 | 22 | 23.49 | 8.05 | 60450032 | 11.30383983 | SP |
| 156 | -5.845 | -40.3103448276 | 14.5 | 33.79 | 8.05 | 27843768 | 14.24964142 | SP |
| 260 | -32.225 | -78.8282778865 | 40.88 | 44.29 | 8.05 | 20900381 | 14.91583381 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781130600 | 8.43 | -0.01 | -0.12 | 8.3699999 | 8.56 | 8.365 | 349569928 |
| 1781044200 | 8.44 | -0.18 | -2.09 | 8.48 | 8.51 | 8.26 | 252391112 |
| 1780957800 | 8.6199999 | 0.4 | 4.87 | 8.65 | 8.75 | 8.61 | 211108703 |
| 1780698600 | 8.22 | -0.43 | -4.97 | 8.45 | 8.48 | 8.05 | 278312725 |
| 1780612200 | 8.65 | -0.25 | -2.81 | 8.6 | 8.785 | 8.56 | 270475708 |
| 1780525800 | 8.9 | -0.27 | -2.94 | 9.09 | 9.14 | 8.875 | 238878661 |
| 1780439400 | 9.17 | -0.57 | -5.85 | 9.38 | 9.4 | 9.0322 | 240773141 |
| 1780353000 | 9.74 | -0.28 | -2.79 | 9.77 | 9.795 | 9.6 | 158471258 |
| 1780093800 | 10.02 | 0.01 | 0.10 | 9.94 | 10.14 | 9.8699999 | 134217971 |
| 1780007400 | 10.01 | -0.2 | -1.96 | 9.96 | 10.06 | 9.88 | 128634102 |
| 1779921000 | 10.21 | -0.16 | -1.54 | 10.235 | 10.29 | 10.16 | 117100893 |
| 1779834600 | 10.37 | 0.02 | 0.19 | 10.47 | 10.66 | 10.32 | 159979058 |
| 1779489000 | 10.35 | -0.26 | -2.40 | 10.54 | 10.555 | 10.32 | 102598395 |
| 1779402600 | 10.605 | 0.01 | 0.05 | 10.55 | 10.67 | 10.46 | 136027480 |
| 1779316200 | 10.6 | 0.12 | 1.15 | 10.55 | 10.6399 | 10.49 | 134681629 |
| 1779229800 | 10.48 | -0.01 | -0.10 | 10.45 | 10.52 | 10.385 | 109706114 |
| 1779143400 | 10.49 | -0.32 | -2.96 | 10.54 | 10.5499 | 10.37 | 140118578 |
| 1778884200 | 10.81 | -0.32 | -2.88 | 10.93 | 10.93 | 10.73 | 130703835 |
| 1778797800 | 11.13 | 0.25 | 2.30 | 10.91 | 11.23 | 10.86 | 164882724 |
| 1778711400 | 10.88 | -0.16 | -1.45 | 10.94 | 10.9562 | 10.75 | 107948808 |
| 1778625000 | 11.04 | -0.16 | -1.43 | 11.01 | 11.06 | 10.9 | 123008758 |
| 1778538600 | 11.2 | 0.23 | 2.14 | 11.08 | 11.24 | 10.9801 | 148503911 |
| 1778279400 | 10.965 | 0 | 0.05 | 10.89 | 11 | 10.87 | 115008299 |
| 1778193000 | 10.96 | -0.19 | -1.70 | 11.07 | 11.08 | 10.86 | 127717571 |
| 1778106600 | 11.15 | -0.03 | -0.27 | 11.21 | 11.23 | 11.09 | 163974226 |
| 1778020200 | 11.18 | 0.23 | 2.10 | 11.15 | 11.19 | 11.08 | 117257903 |
| 1777933800 | 10.95 | 0.21 | 1.96 | 10.8 | 11.06 | 10.735 | 137083312 |
| 1777674600 | 10.74 | 0.27 | 2.58 | 10.73 | 10.825 | 10.6938 | 96519059 |
| 1777588200 | 10.47 | 0.14 | 1.36 | 10.43 | 10.51 | 10.42 | 73960239 |
| 1777501800 | 10.33 | -0.13 | -1.24 | 10.55 | 10.55 | 10.26 | 125990939 |
| 1777415400 | 10.46 | -0.08 | -0.76 | 10.44 | 10.4789 | 10.36 | 92104235 |
| 1777329000 | 10.54 | -0.11 | -1.03 | 10.65 | 10.74 | 10.48 | 94876768 |
| 1777069800 | 10.65 | -0.03 | -0.28 | 10.72 | 10.75 | 10.6 | 84090088 |
| 1776983400 | 10.68 | -0.14 | -1.29 | 10.641 | 10.8 | 10.555 | 111581974 |
| 1776897000 | 10.82 | 0.53 | 5.15 | 10.78 | 10.92 | 10.75 | 99411064 |
| 1776810600 | 10.29 | -0.17 | -1.63 | 10.43 | 10.515 | 10.26 | 122418217 |
| 1776724200 | 10.46 | -0.17 | -1.60 | 10.33 | 10.5 | 10.25 | 107158679 |
| 1776465000 | 10.63 | 0.28 | 2.71 | 10.52 | 10.765 | 10.465 | 130945792 |
| 1776378600 | 10.35 | 0.05 | 0.49 | 10.29 | 10.36 | 10.05 | 121653242 |
| 1776292200 | 10.3 | 0.11 | 1.08 | 10.21 | 10.34 | 10.1 | 97594417 |
| 1776205800 | 10.19 | 0.12 | 1.19 | 10.23 | 10.46 | 10.145 | 94026357 |
| 1776119400 | 10.07 | 0.01 | 0.10 | 9.77 | 10.09 | 9.72 | 104808643 |
| 1775860200 | 10.06 | 0.16 | 1.62 | 9.93 | 10.08 | 9.8699999 | 79158345 |
| 1775773800 | 9.9 | 0.1 | 1.02 | 9.77 | 9.98 | 9.68 | 105466700 |
| 1775687400 | 9.8 | 0.33 | 3.48 | 9.95 | 9.98 | 9.7 | 94672300 |
| 1775601000 | 9.47 | -0.11 | -1.15 | 9.4 | 9.49 | 9.2899999 | 106625937 |
| 1775514600 | 9.58 | 0.37 | 4.02 | 9.5399999 | 9.675 | 9.5 | 102385153 |
| 1775169000 | 9.21 | -0.15 | -1.60 | 9.08 | 9.27 | 9.02 | 136521390 |
| 1775082600 | 9.36 | 0.05 | 0.54 | 9.42 | 9.506 | 9.325 | 111184865 |
| 1774996200 | 9.31 | 0.16 | 1.75 | 9.17 | 9.43 | 9.1199999 | 127062714 |
| 1774909800 | 9.15 | 0.08 | 0.88 | 9.33 | 9.36 | 9.1 | 92217693 |
| 1774650600 | 9.07 | -0.35 | -3.72 | 9.17 | 9.17 | 9 | 113115480 |
| 1774564200 | 9.42 | -0.33 | -3.38 | 9.5399999 | 9.6031 | 9.36 | 92698462 |
| 1774477800 | 9.75 | 0.2 | 2.09 | 9.86 | 9.905 | 9.7 | 107192376 |
| 1774391400 | 9.55 | -0.17 | -1.75 | 9.71 | 9.7364 | 9.4728 | 140425806 |
| 1774305000 | 9.72 | 0.05 | 0.52 | 9.73 | 9.8899 | 9.63 | 177689977 |
| 1774045800 | 9.67 | 0 | 0.00 | 9.7 | 9.71 | 9.55 | 154499299 |
| 1773959400 | 9.67 | -0.11 | -1.12 | 9.5399999 | 9.72 | 9.46 | 179923929 |
| 1773873000 | 9.78 | -0.48 | -4.68 | 9.97 | 9.9899 | 9.75 | 133469603 |
| 1773786600 | 10.26 | 0.07 | 0.69 | 10.15 | 10.325 | 10.1 | 116153093 |
| 1773700200 | 10.19 | 0.39 | 3.98 | 10.18 | 10.27 | 10.0433 | 121100072 |
| 1773441000 | 9.8 | 0.1 | 1.03 | 10.07 | 10.2 | 9.75 | 130962433 |
| 1773354600 | 9.7 | -0.03 | -0.31 | 9.65 | 9.735 | 9.545 | 114083955 |
| 1773268200 | 9.73 | 0.08 | 0.83 | 9.69 | 9.84 | 9.6 | 136524802 |
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。
