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 | -1.3004 | -16.5445292621 | 7.86 | 8.105 | 6.46 | 390437 | 7.60837525 | SP |
| 4 | -2.2304 | -25.3742889647 | 8.79 | 9.5699 | 6.46 | 279184 | 8.35706228 | SP |
| 12 | -1.9004 | -22.463356974 | 8.46 | 9.5699 | 6.46 | 213048 | 8.28919352 | SP |
| 26 | -5.7304 | -46.6265256306 | 12.29 | 13.37 | 6.46 | 234582 | 9.18638417 | SP |
| 52 | -6.2404 | -48.753125 | 12.8 | 13.37 | 6.46 | 241000 | 9.33814385 | SP |
| 156 | -6.2404 | -48.753125 | 12.8 | 13.37 | 6.46 | 241000 | 9.33814385 | SP |
| 260 | -6.2404 | -48.753125 | 12.8 | 13.37 | 6.46 | 241000 | 9.33814385 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 6.49 | -0.67 | -9.36 | 6.76 | 6.795 | 6.3501 | 1066471 |
| 1780612200 | 7.16 | -0.11 | -1.51 | 7.1 | 7.2 | 7.0654 | 404657 |
| 1780525800 | 7.27 | -0.29 | -3.84 | 7.56 | 7.5743 | 7.26 | 324923 |
| 1780439400 | 7.56 | -0.49 | -6.09 | 7.86 | 7.86 | 7.45 | 450575 |
| 1780353000 | 8.05 | 0.07 | 0.88 | 7.94 | 8.06 | 7.83 | 375351 |
| 1780093800 | 7.98 | 0 | 0.00 | 7.86 | 8.105 | 7.8 | 396681 |
| 1780007400 | 7.98 | -0.29 | -3.51 | 7.89 | 8.05 | 7.81 | 391679 |
| 1779921000 | 8.27 | -0.07 | -0.84 | 8.2899999 | 8.4 | 8.172 | 175486 |
| 1779834600 | 8.34 | -0.05 | -0.60 | 8.45 | 8.5899 | 8.3 | 170482 |
| 1779489000 | 8.39 | -0.31 | -3.56 | 8.85 | 8.85 | 8.33 | 167848 |
| 1779402600 | 8.7 | 0.13 | 1.52 | 8.52 | 8.7251999 | 8.46 | 127910 |
| 1779316200 | 8.57 | 0.17 | 2.02 | 8.46 | 8.6 | 8.421 | 168078 |
| 1779229800 | 8.4 | -0.04 | -0.47 | 8.45 | 8.53 | 8.38 | 184209 |
| 1779143400 | 8.44 | -0.5 | -5.59 | 8.45 | 8.455 | 8.25 | 269462 |
| 1778884200 | 8.94 | -0.49 | -5.20 | 9.1 | 9.1 | 8.83 | 246670 |
| 1778797800 | 9.43 | 0.39 | 4.31 | 9.15 | 9.5699 | 9.11 | 282803 |
| 1778711400 | 9.0399999 | -0.14 | -1.53 | 9.18 | 9.18 | 8.92 | 291160 |
| 1778625000 | 9.18 | -0.31 | -3.27 | 9.14 | 9.18 | 8.99 | 213862 |
| 1778538600 | 9.49 | 0.26 | 2.82 | 9.36 | 9.49 | 9.23 | 428823 |
| 1778279400 | 9.23 | 0.43 | 4.89 | 8.7899999 | 9.3364 | 8.7703 | 233828 |
| 1778193000 | 8.8 | -0.11 | -1.23 | 8.91 | 8.92 | 8.715 | 196178 |
| 1778106600 | 8.91 | 0.28 | 3.24 | 8.92 | 8.96 | 8.77 | 289994 |
| 1778020200 | 8.63 | 0.29 | 3.48 | 8.64 | 8.68 | 8.57 | 281929 |
| 1777933800 | 8.34 | 0.2 | 2.46 | 8.36 | 8.47 | 8.3007 | 168768 |
| 1777674600 | 8.14 | 0.02 | 0.25 | 8.19 | 8.26 | 8.13 | 203882 |
| 1777588200 | 8.1199999 | 0.11 | 1.37 | 8.07 | 8.1316 | 8.06 | 81611 |
| 1777501800 | 8.01 | -0.22 | -2.67 | 8.2 | 8.2299 | 7.91 | 147939 |
| 1777415400 | 8.23 | 0.05 | 0.61 | 8.19 | 8.23 | 8.1125 | 51658 |
| 1777329000 | 8.18 | -0.18 | -2.15 | 8.28 | 8.31 | 8.1443999 | 178907 |
| 1777069800 | 8.36 | 0.13 | 1.58 | 8.32 | 8.36 | 8.26 | 67400 |
| 1776983400 | 8.23 | -0.15 | -1.79 | 8.24 | 8.35 | 8.15 | 132622 |
| 1776897000 | 8.38 | 0.16 | 1.95 | 8.48 | 8.49 | 8.31 | 204830 |
| 1776810600 | 8.22 | -0.08 | -0.96 | 8.32 | 8.41 | 8.21 | 227367 |
| 1776724200 | 8.3 | -0.3 | -3.49 | 8.23 | 8.31 | 8.14 | 186662 |
| 1776465000 | 8.6 | 0.01 | 0.12 | 8.65 | 8.7899999 | 8.5601 | 247909 |
| 1776378600 | 8.59 | 0.29 | 3.49 | 8.38 | 8.59 | 8.13 | 227926 |
| 1776292200 | 8.3 | 0.31 | 3.88 | 8.14 | 8.346 | 8.095 | 297792 |
| 1776205800 | 7.99 | -0.04 | -0.50 | 8.1199999 | 8.2675 | 7.95 | 291071 |
| 1776119400 | 8.03 | -0.11 | -1.35 | 7.81 | 8.03 | 7.76 | 259996 |
| 1775860200 | 8.1401 | 0.14 | 1.75 | 8.03 | 8.15 | 7.985 | 164887 |
| 1775773800 | 8 | 0.02 | 0.25 | 7.76 | 8.0285 | 7.7 | 187648 |
| 1775687400 | 7.98 | 0.23 | 2.97 | 8.19 | 8.19 | 7.9481 | 98213 |
| 1775601000 | 7.75 | -0.22 | -2.76 | 7.7 | 7.77 | 7.6164 | 110840 |
| 1775514600 | 7.97 | 0.32 | 4.18 | 8.03 | 8.08 | 7.95 | 110146 |
| 1775169000 | 7.65 | -0.37 | -4.61 | 7.54 | 7.7 | 7.495 | 126728 |
| 1775082600 | 8.02 | 0.25 | 3.22 | 8.02 | 8.1199999 | 7.9001 | 75308 |
| 1774996200 | 7.77 | 0.13 | 1.70 | 7.7 | 7.8999 | 7.645 | 165069 |
| 1774909800 | 7.64 | 0.07 | 0.92 | 7.88 | 7.89 | 7.6 | 192645 |
| 1774650600 | 7.57 | -0.27 | -3.44 | 7.66 | 7.7114 | 7.54 | 82452 |
| 1774564200 | 7.84 | -0.47 | -5.66 | 7.97 | 8.03 | 7.82 | 120270 |
| 1774477800 | 8.31 | 0.28 | 3.49 | 8.39 | 8.44 | 8.2699 | 131417 |
| 1774391400 | 8.03 | -0.07 | -0.86 | 8.17 | 8.17 | 8.03 | 163795 |
| 1774305000 | 8.1 | 0.03 | 0.37 | 8.0399999 | 8.23 | 7.99 | 246511 |
| 1774045800 | 8.07 | 0.03 | 0.37 | 8.08 | 8.08 | 7.96 | 277697 |
| 1773959400 | 8.0399999 | -0.12 | -1.47 | 7.96 | 8.08 | 7.899 | 144737 |
| 1773873000 | 8.16 | -0.57 | -6.53 | 8.35 | 8.376 | 8.09 | 285629 |
| 1773786600 | 8.73 | -0.11 | -1.24 | 8.65 | 8.82 | 8.64 | 222371 |
| 1773700200 | 8.84 | 0.73 | 9.00 | 8.64 | 8.859 | 8.55 | 261207 |
| 1773441000 | 8.11 | 0.09 | 1.12 | 8.46 | 8.52 | 8.09 | 140296 |
| 1773354600 | 8.02 | -0.07 | -0.87 | 8 | 8.06 | 7.91 | 104203 |
| 1773268200 | 8.09 | 0.11 | 1.38 | 8.05 | 8.1376 | 7.97 | 316044 |
| 1773181800 | 7.98 | -0.01 | -0.13 | 8.05 | 8.1699 | 7.8866 | 160990 |
| 1773095400 | 7.99 | 0.19 | 2.44 | 7.91 | 8.06 | 7.85 | 174232 |
| 1772839800 | 7.8 | -0.46 | -5.57 | 7.93 | 7.945 | 7.715 | 381083 |
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。
