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 | -0.11 | -1.8675721562 | 5.89 | 5.89 | 5.775 | 283542 | 5.83773522 | CS |
| 4 | -0.11 | -1.8675721562 | 5.89 | 5.97 | 5.775 | 210268 | 5.86154714 | CS |
| 12 | -0.18 | -3.02013422819 | 5.96 | 6.01 | 5.7 | 176034 | 5.87383731 | CS |
| 26 | -0.33 | -5.40098199673 | 6.11 | 6.29 | 5.7 | 190017 | 6.02369783 | CS |
| 52 | -0.65 | -10.1088646967 | 6.43 | 6.5476 | 5.7 | 187409 | 6.1624081 | CS |
| 156 | -0.34 | -5.55555555556 | 6.12 | 6.83 | 5.57 | 179984 | 6.30713058 | CS |
| 260 | -3.4 | -37.037037037 | 9.18 | 9.43 | 5.57 | 170042 | 6.7515153 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 5.78 | -0.04 | -0.69 | 5.83 | 5.83 | 5.7699999 | 184065 |
| 1780612200 | 5.82 | 0.01 | 0.17 | 5.83 | 5.83 | 5.79 | 514694 |
| 1780525800 | 5.8099999 | -0.05 | -0.85 | 5.87 | 5.87 | 5.795 | 239175 |
| 1780439400 | 5.86 | 0.01 | 0.17 | 5.86 | 5.87 | 5.84 | 249389 |
| 1780353000 | 5.85 | -0.03 | -0.43 | 5.86 | 5.89 | 5.85 | 209408 |
| 1780093800 | 5.875 | -0.01 | -0.09 | 5.89 | 5.89 | 5.85 | 205042 |
| 1780007400 | 5.88 | 0.02 | 0.34 | 5.85 | 5.9 | 5.85 | 195256 |
| 1779921000 | 5.86 | -0.01 | -0.17 | 5.89 | 5.9257 | 5.86 | 181755 |
| 1779834600 | 5.87 | 0.01 | 0.17 | 5.89 | 5.89 | 5.8411 | 117041 |
| 1779489000 | 5.86 | 0.04 | 0.69 | 5.83 | 5.91 | 5.82 | 256913 |
| 1779402600 | 5.82 | -0.09 | -1.52 | 5.85 | 5.85 | 5.8099999 | 127150 |
| 1779316200 | 5.91 | 0.08 | 1.37 | 5.84 | 5.9257 | 5.835 | 192077 |
| 1779229800 | 5.83 | -0.01 | -0.17 | 5.82 | 5.89 | 5.8128 | 509592 |
| 1779143400 | 5.84 | -0.03 | -0.51 | 5.89 | 5.97 | 5.84 | 150442 |
| 1778884200 | 5.87 | -0.07 | -1.18 | 5.92 | 5.94 | 5.87 | 148345 |
| 1778797800 | 5.94 | -0.01 | -0.17 | 5.96 | 5.97 | 5.94 | 108081 |
| 1778711400 | 5.95 | 0.03 | 0.51 | 5.92 | 5.9588 | 5.92 | 152463 |
| 1778625000 | 5.92 | 0.02 | 0.34 | 5.88 | 5.92 | 5.88 | 271729 |
| 1778538600 | 5.9 | 0.01 | 0.08 | 5.89 | 5.91 | 5.89 | 93026 |
| 1778279400 | 5.8949999 | 0 | 0.00 | 5.89 | 5.92 | 5.89 | 73507 |
| 1778193000 | 5.8949999 | 0 | 0.08 | 5.88 | 5.91 | 5.88 | 120353 |
| 1778106600 | 5.89 | -0.01 | -0.08 | 5.89 | 5.91 | 5.8898 | 277922 |
| 1778020200 | 5.8949999 | -0.01 | -0.08 | 5.9 | 5.92 | 5.885 | 112765 |
| 1777933800 | 5.9 | -0.02 | -0.34 | 5.9 | 5.91 | 5.87 | 166148 |
| 1777674600 | 5.92 | 0.03 | 0.51 | 5.88 | 5.93 | 5.86 | 154286 |
| 1777588200 | 5.89 | 0.02 | 0.34 | 5.9 | 5.952 | 5.88 | 172310 |
| 1777501800 | 5.87 | -0.02 | -0.34 | 5.85 | 5.8949999 | 5.85 | 167977 |
| 1777415400 | 5.89 | 0.01 | 0.26 | 5.85 | 5.8949999 | 5.85 | 107533 |
| 1777329000 | 5.875 | 0 | 0.00 | 5.88 | 5.89 | 5.86 | 132510 |
| 1777069800 | 5.875 | -0.01 | -0.09 | 5.89 | 5.9 | 5.84 | 153574 |
| 1776983400 | 5.88 | -0.08 | -1.34 | 5.87 | 5.9271 | 5.865 | 191572 |
| 1776897000 | 5.96 | 0.01 | 0.17 | 5.96 | 5.975 | 5.94 | 129622 |
| 1776810600 | 5.95 | -0.04 | -0.67 | 5.98 | 5.99 | 5.95 | 141401 |
| 1776724200 | 5.99 | -0.01 | -0.17 | 6.01 | 6.01 | 5.97 | 97331 |
| 1776465000 | 6 | 0.05 | 0.84 | 5.99 | 6.0099 | 5.97 | 140587 |
| 1776378600 | 5.95 | -0.01 | -0.17 | 5.98 | 5.98 | 5.95 | 78764 |
| 1776292200 | 5.96 | 0 | 0.00 | 5.96 | 5.9763 | 5.95 | 153097 |
| 1776205800 | 5.96 | -0.01 | -0.17 | 5.96 | 5.975 | 5.94 | 137110 |
| 1776119400 | 5.97 | 0.05 | 0.84 | 5.95 | 5.97 | 5.91 | 342139 |
| 1775860200 | 5.92 | 0 | 0.00 | 5.96 | 5.96 | 5.9025 | 103345 |
| 1775773800 | 5.92 | 0.04 | 0.68 | 5.87 | 5.93 | 5.87 | 112310 |
| 1775687400 | 5.88 | 0.05 | 0.86 | 5.87 | 5.92 | 5.87 | 116243 |
| 1775601000 | 5.83 | 0 | 0.00 | 5.8 | 5.85 | 5.8 | 85601 |
| 1775514600 | 5.83 | 0.03 | 0.52 | 5.78 | 5.8599 | 5.7699999 | 94811 |
| 1775169000 | 5.8 | -0.04 | -0.68 | 5.79 | 5.8594 | 5.75 | 245687 |
| 1775082600 | 5.84 | 0.01 | 0.17 | 5.8099999 | 5.9 | 5.7699999 | 213641 |
| 1774996200 | 5.83 | 0.1 | 1.75 | 5.73 | 5.86 | 5.711 | 174418 |
| 1774909800 | 5.73 | 0.03 | 0.53 | 5.72 | 5.75 | 5.7 | 218225 |
| 1774650600 | 5.7 | -0.08 | -1.38 | 5.78 | 5.83 | 5.7 | 190317 |
| 1774564200 | 5.78 | -0.07 | -1.20 | 5.82 | 5.85 | 5.78 | 162442 |
| 1774477800 | 5.85 | 0.02 | 0.34 | 5.78 | 5.86 | 5.78 | 241787 |
| 1774391400 | 5.83 | -0.07 | -1.19 | 5.8 | 5.8883 | 5.8 | 272964 |
| 1774305000 | 5.9 | 0.05 | 0.85 | 5.89 | 5.9486 | 5.875 | 138714 |
| 1774045800 | 5.85 | -0.03 | -0.51 | 5.87 | 5.9263 | 5.85 | 207574 |
| 1773959400 | 5.88 | -0.07 | -1.18 | 5.94 | 5.95 | 5.88 | 177325 |
| 1773873000 | 5.95 | -0.02 | -0.34 | 5.94 | 5.975 | 5.94 | 55974 |
| 1773786600 | 5.97 | 0.01 | 0.17 | 5.95 | 5.99 | 5.95 | 121118 |
| 1773700200 | 5.96 | 0.04 | 0.68 | 5.92 | 5.97 | 5.92 | 146101 |
| 1773441000 | 5.92 | -0.02 | -0.34 | 5.96 | 5.965 | 5.902 | 159315 |
| 1773354600 | 5.94 | -0.01 | -0.17 | 5.93 | 5.99 | 5.9 | 324965 |
| 1773268200 | 5.95 | 0.01 | 0.17 | 5.93 | 5.97 | 5.93 | 84558 |
| 1773181800 | 5.94 | 0.04 | 0.68 | 5.88 | 5.96 | 5.87 | 237878 |
| 1773095400 | 5.9 | -0.07 | -1.17 | 5.96 | 5.96 | 5.86 | 491999 |
| 1772839800 | 5.97 | -0.07 | -1.16 | 5.99 | 6.015 | 5.97 | 148550 |
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。
