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 | 0.0339 | 0.413919413919 | 8.19 | 8.22 | 7.97 | 1106 | 8.05858376 | SP |
| 4 | -0.1361 | -1.62799043062 | 8.36 | 8.36 | 7.9378 | 769 | 8.09785941 | SP |
| 12 | -0.8961 | -9.82565789474 | 9.12 | 9.18 | 7.9378 | 4359 | 8.62958244 | SP |
| 26 | -1.8861 | -18.6557863501 | 10.11 | 10.53 | 7.9378 | 2708 | 8.94088827 | SP |
| 52 | -2.1361 | -20.6187258687 | 10.36 | 10.71 | 7.9378 | 2096 | 9.42647479 | SP |
| 156 | -1.9661 | -19.2944062807 | 10.19 | 11.25 | 7.9378 | 1788 | 9.74682813 | SP |
| 260 | -1.9661 | -19.2944062807 | 10.19 | 11.25 | 7.9378 | 1788 | 9.74682813 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612200 | 8.2239 | 0.18 | 2.24 | 8.28 | 8.28 | 8.22 | 2503 |
| 1780525800 | 8.0439 | 0.04 | 0.55 | 8 | 8.0439 | 7.97 | 2082 |
| 1780439400 | 7.9997 | -0.17 | -2.09 | 8.01 | 8.01 | 7.98 | 2101 |
| 1780353000 | 8.1702999 | -0.01 | -0.15 | 8.2 | 8.2001 | 8.1702999 | 1088 |
| 1780093800 | 8.1824999 | -0 | -0.04 | 8.1824999 | 8.1824999 | 8.1824999 | 51 |
| 1780007400 | 8.1856 | 0.09 | 1.08 | 8.19 | 8.19 | 8.1856 | 208 |
| 1779921000 | 8.0982 | -0.08 | -1.04 | 8.0982 | 8.0982 | 8.0982 | 1 |
| 1779834600 | 8.1831 | -0.05 | -0.60 | 8.19 | 8.24 | 8.1831 | 640 |
| 1779489000 | 8.2323 | -0.01 | -0.12 | 8.19 | 8.24 | 8.19 | 124 |
| 1779402600 | 8.2422 | -0.05 | -0.64 | 8.2422 | 8.2422 | 8.2422 | 0 |
| 1779316200 | 8.295 | 0.19 | 2.28 | 8.23 | 8.295 | 8.23 | 215 |
| 1779229800 | 8.11 | 0.01 | 0.08 | 8.15 | 8.16 | 8.11 | 1721 |
| 1779143400 | 8.1035 | 0.17 | 2.09 | 7.96 | 8.1035 | 7.96 | 421 |
| 1778884200 | 7.9378 | -0.05 | -0.69 | 7.9378 | 7.9378 | 7.9378 | 23 |
| 1778797800 | 7.9926 | -0.07 | -0.82 | 8.0399999 | 8.05 | 7.9926 | 265 |
| 1778711400 | 8.0582999 | -0.17 | -2.01 | 8.07 | 8.07 | 8.0582999 | 4 |
| 1778625000 | 8.2235 | 0.15 | 1.84 | 8.1199999 | 8.23 | 8.1199999 | 1045 |
| 1778538600 | 8.0746 | -0.24 | -2.84 | 8.35 | 8.35 | 8.06 | 4253 |
| 1778279400 | 8.311 | 0.04 | 0.43 | 8.3 | 8.311 | 8.3 | 363 |
| 1778193000 | 8.2753 | 0.01 | 0.15 | 8.36 | 8.36 | 8.2753 | 13 |
| 1778106600 | 8.2629 | 0.01 | 0.10 | 8.28 | 8.28 | 8.25 | 986 |
| 1778020200 | 8.2544 | 0.02 | 0.19 | 8.2544 | 8.2544 | 8.2544 | 19 |
| 1777933800 | 8.2384 | -0.01 | -0.10 | 8.25 | 8.25 | 8.2384 | 7 |
| 1777674600 | 8.2464 | 0 | 0.05 | 8.25 | 8.2593 | 8.23 | 2114 |
| 1777588200 | 8.2421 | 0.15 | 1.88 | 8.185 | 8.2421 | 8.185 | 240 |
| 1777501800 | 8.09 | -0.33 | -3.95 | 8.175 | 8.175 | 8.08 | 2131 |
| 1777415400 | 8.4225999 | -0.18 | -2.06 | 8.48 | 8.48 | 8.4225999 | 876 |
| 1777329000 | 8.5996 | -0.02 | -0.26 | 8.91 | 8.91 | 8.5996 | 111346 |
| 1777069800 | 8.6221 | -0.01 | -0.11 | 8.6 | 8.6221 | 8.59 | 5395 |
| 1776983400 | 8.632 | -0.21 | -2.43 | 8.85 | 8.85 | 8.6199999 | 1284 |
| 1776897000 | 8.8468 | 0.02 | 0.18 | 8.86 | 8.86 | 8.82 | 858 |
| 1776810600 | 8.8305 | -0.17 | -1.89 | 8.9949999 | 9.0399999 | 8.83 | 5296 |
| 1776724200 | 9.0009 | -0.02 | -0.20 | 9.0399999 | 9.0399999 | 8.97 | 475 |
| 1776465000 | 9.0193 | 0.14 | 1.60 | 9.0399999 | 9.0399999 | 9.01 | 3217 |
| 1776378600 | 8.877 | -0.08 | -0.87 | 8.91 | 8.91 | 8.86 | 2018 |
| 1776292200 | 8.955 | 0.05 | 0.61 | 8.95 | 8.955 | 8.95 | 17 |
| 1776205800 | 8.901 | 0.12 | 1.36 | 8.92 | 8.92 | 8.901 | 105 |
| 1776119400 | 8.7814 | 0.14 | 1.64 | 8.6 | 8.7814 | 8.6 | 11521 |
| 1775860200 | 8.64 | -0.07 | -0.76 | 8.68 | 8.68 | 8.63 | 8129 |
| 1775773800 | 8.7058 | -0.12 | -1.34 | 8.67 | 8.7058 | 8.67 | 7974 |
| 1775687400 | 8.8241 | 0.18 | 2.10 | 8.92 | 8.92 | 8.8241 | 3170 |
| 1775601000 | 8.6428999 | 0.01 | 0.11 | 8.6199999 | 8.6428999 | 8.6 | 632 |
| 1775514600 | 8.6333 | -0 | -0.00 | 8.63 | 8.6799 | 8.6 | 7686 |
| 1775169000 | 8.6337 | -0.06 | -0.69 | 8.6199999 | 8.6337 | 8.6199999 | 28 |
| 1775082600 | 8.6933 | -0.01 | -0.07 | 8.6933 | 8.6933 | 8.6933 | 21 |
| 1774996200 | 8.6995 | 0.18 | 2.17 | 8.58 | 8.6995 | 8.58 | 16276 |
| 1774909800 | 8.5146 | -0.01 | -0.06 | 8.59 | 8.59 | 8.49 | 9138 |
| 1774650600 | 8.5196 | -0.24 | -2.77 | 8.74 | 8.74 | 8.5196 | 2886 |
| 1774564200 | 8.7622 | -0.03 | -0.36 | 8.77 | 8.882 | 8.7622 | 8548 |
| 1774477800 | 8.7942 | 0.01 | 0.14 | 9.18 | 9.18 | 8.7942 | 214 |
| 1774391400 | 8.7821 | -0.08 | -0.90 | 8.7821 | 8.7821 | 8.7821 | 60 |
| 1774305000 | 8.8618 | 0.05 | 0.61 | 8.98 | 8.98 | 8.85 | 19750 |
| 1774045800 | 8.808 | -0.08 | -0.92 | 8.77 | 8.808 | 8.77 | 63 |
| 1773959400 | 8.8899 | -0 | -0.03 | 8.83 | 8.8899 | 8.83 | 4 |
| 1773873000 | 8.8923 | -0.16 | -1.82 | 8.8923 | 8.8923 | 8.8923 | 10 |
| 1773786600 | 9.0567 | 0.09 | 0.98 | 9.0601 | 9.0601 | 9.0567 | 352 |
| 1773700200 | 8.9692 | 0.12 | 1.36 | 8.96 | 8.9692 | 8.96 | 188 |
| 1773441000 | 8.8486 | -0.11 | -1.21 | 8.96 | 8.96 | 8.8486 | 52 |
| 1773354600 | 8.9567 | -0.23 | -2.49 | 9.1199999 | 9.1199999 | 8.9567 | 5102 |
| 1773268200 | 9.1855 | -0 | -0.01 | 9.1855 | 9.1855 | 9.1855 | 0 |
| 1773181800 | 9.1862 | -0.23 | -2.43 | 9.1862 | 9.1862 | 9.1862 | 0 |
| 1773095400 | 9.4149 | 0.08 | 0.86 | 9.4149 | 9.4149 | 9.4149 | 15 |
| 1772839800 | 9.3343 | -0.13 | -1.41 | 9.255 | 9.3343 | 9.24 | 4085 |
| 1772753400 | 9.4675 | -0.17 | -1.73 | 9.55 | 9.55 | 9.4675 | 242 |
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。
