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 | 1.2982 | 13.7813163482 | 9.42 | 10.7182 | 9.42 | 258845 | 10.05025241 | SP |
| 4 | 1.0882 | 11.3001038422 | 9.63 | 11.91 | 9.01 | 299552 | 10.64972488 | SP |
| 12 | 3.9182 | 57.6205882353 | 6.8 | 11.91 | 5.65 | 238465 | 9.5336074 | SP |
| 26 | 4.7482 | 79.5343383585 | 5.97 | 11.91 | 5.65 | 240885 | 8.19783265 | SP |
| 52 | -27.7918 | -72.1677486367 | 38.51 | 38.51 | 5.3252 | 284067 | 8.4619489 | SP |
| 156 | -24.6418 | -69.6883484163 | 35.36 | 43.2 | 5.3252 | 95358 | 8.62888872 | SP |
| 260 | -4.8618 | -31.2053915276 | 15.58 | 43.2 | 4.875 | 64530 | 8.65426004 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781821800 | 10.34 | 0.38 | 3.82 | 10.28 | 10.37 | 9.8699999 | 209748 |
| 1781735400 | 9.96 | 0.17 | 1.74 | 10 | 10.36 | 9.93 | 216127 |
| 1781649000 | 9.7899999 | -0.64 | -6.14 | 10.31 | 10.41 | 9.7899999 | 261275 |
| 1781562600 | 10.43 | 0.65 | 6.65 | 10.36 | 10.56 | 10.26 | 272678 |
| 1781303400 | 9.78 | -0.41 | -4.02 | 10.08 | 10.17 | 9.64 | 224605 |
| 1781217000 | 10.19 | 0.82 | 8.75 | 9.42 | 10.34 | 9.42 | 319538 |
| 1781130600 | 9.3699999 | -0.19 | -1.99 | 9.52 | 10.016257 | 9.35 | 224262 |
| 1781044200 | 9.56 | -0.53 | -5.25 | 10.27 | 10.47 | 9.01 | 295319 |
| 1780957800 | 10.09 | 0.25 | 2.54 | 10.24 | 10.35 | 9.88 | 220813 |
| 1780698600 | 9.84 | -1.45 | -12.84 | 10.82 | 10.84 | 9.56 | 507542 |
| 1780612200 | 11.29 | 0.19 | 1.71 | 10.76 | 11.565 | 10.645 | 363655 |
| 1780525800 | 11.1 | -0.62 | -5.29 | 11.67 | 11.7199 | 11.054 | 190966 |
| 1780439400 | 11.72 | 0.5 | 4.46 | 11.46 | 11.83 | 11.43 | 186596 |
| 1780353000 | 11.22 | -0.18 | -1.58 | 11 | 11.45 | 10.81 | 190769 |
| 1780093800 | 11.4 | -0.4 | -3.39 | 11.53 | 11.56 | 10.835 | 376339 |
| 1780007400 | 11.8 | 0.26 | 2.25 | 11.62 | 11.91 | 11.42 | 299373 |
| 1779921000 | 11.54 | 0.22 | 1.94 | 11.49 | 11.59 | 10.9 | 256751 |
| 1779834600 | 11.32 | 0.44 | 4.04 | 11.33 | 11.5 | 11.22 | 665720 |
| 1779489000 | 10.88 | 0.4 | 3.82 | 10.55 | 10.9895 | 10.54 | 238676 |
| 1779402600 | 10.48 | 0.93 | 9.74 | 9.63 | 10.4901 | 9.63 | 380475 |
| 1779316200 | 9.55 | 0.42 | 4.60 | 9.44 | 9.58 | 9.18 | 274700 |
| 1779229800 | 9.13 | -0.19 | -2.04 | 9.02 | 9.2899999 | 8.63 | 259525 |
| 1779143400 | 9.32 | -0.58 | -5.86 | 10.02 | 10.04 | 8.97 | 145645 |
| 1778884200 | 9.9 | -0.45 | -4.35 | 9.84 | 10.03 | 9.7 | 197539 |
| 1778797800 | 10.35 | 0.03 | 0.29 | 10.23 | 10.47 | 10.005 | 143084 |
| 1778711400 | 10.32 | 0.39 | 3.93 | 10.33 | 10.5 | 9.81 | 510858 |
| 1778625000 | 9.93 | -0.32 | -3.12 | 10.01 | 10.2899 | 9.38 | 139820 |
| 1778538600 | 10.25 | 0.72 | 7.56 | 9.59 | 10.41 | 9.52 | 369763 |
| 1778279400 | 9.53 | 0.4 | 4.38 | 9.38 | 9.56 | 9.1801 | 120513 |
| 1778193000 | 9.13 | -0.59 | -6.07 | 9.48 | 9.51 | 8.952 | 206012 |
| 1778106600 | 9.72 | 0.4 | 4.29 | 9.5 | 9.72 | 9.21 | 233157 |
| 1778020200 | 9.32 | 0.46 | 5.19 | 8.95 | 9.373 | 8.8892 | 148543 |
| 1777933800 | 8.86 | 0.14 | 1.61 | 8.8699999 | 9.045 | 8.75 | 162280 |
| 1777674600 | 8.72 | 0.33 | 3.93 | 8.38 | 8.76 | 8.34 | 133254 |
| 1777588200 | 8.39 | 0.49 | 6.20 | 8.06 | 8.43 | 7.97 | 102856 |
| 1777501800 | 7.9 | 0.09 | 1.15 | 8.03 | 8.03 | 7.75 | 88312 |
| 1777415400 | 7.81 | -0.46 | -5.56 | 7.95 | 8.1199999 | 7.66 | 95445 |
| 1777329000 | 8.27 | 0.01 | 0.12 | 8.17 | 8.31 | 7.995 | 129077 |
| 1777069800 | 8.26 | -0.14 | -1.67 | 8.57 | 8.57 | 8.2401 | 64148 |
| 1776983400 | 8.4 | -0.45 | -5.08 | 8.76 | 8.81 | 8.2 | 235626 |
| 1776897000 | 8.85 | -0.05 | -0.56 | 9.19 | 9.43 | 8.8359 | 195881 |
| 1776810600 | 8.9 | -0.26 | -2.84 | 9.25 | 9.35 | 8.852 | 395008 |
| 1776724200 | 9.16 | 0.18 | 2.00 | 8.83 | 9.19 | 8.75 | 114392 |
| 1776465000 | 8.98 | 0.14 | 1.58 | 9.02 | 9.02 | 8.8 | 268516 |
| 1776378600 | 8.84 | 0.31 | 3.63 | 8.57 | 8.9 | 8.43 | 182309 |
| 1776292200 | 8.53 | 0.24 | 2.90 | 8.25 | 8.58 | 7.95 | 1952204 |
| 1776205800 | 8.2899999 | 0.35 | 4.41 | 8.24 | 8.2899999 | 7.93 | 181108 |
| 1776119400 | 7.94 | 0.42 | 5.59 | 7.45 | 7.94 | 7.45 | 114649 |
| 1775860200 | 7.52 | 0.3 | 4.16 | 7.35 | 7.575 | 7.1796 | 105616 |
| 1775773800 | 7.22 | 0.21 | 3.00 | 7.08 | 7.2723 | 7.04 | 152771 |
| 1775687400 | 7.01 | 0.45 | 6.86 | 7.11 | 7.12 | 6.84 | 80240 |
| 1775601000 | 6.5599999 | 0.13 | 2.10 | 6.38 | 6.563 | 6.3099999 | 69364 |
| 1775514600 | 6.425 | -0.14 | -2.06 | 6.58 | 6.63 | 6.37 | 98352 |
| 1775169000 | 6.5599999 | 0.35 | 5.64 | 5.94 | 6.5599999 | 5.94 | 96124 |
| 1775082600 | 6.21 | 0.03 | 0.49 | 6.3 | 6.425 | 6.1849999 | 67912 |
| 1774996200 | 6.18 | 0.43 | 7.48 | 5.91 | 6.18 | 5.79 | 104262 |
| 1774909800 | 5.75 | -0.48 | -7.70 | 6.32 | 6.34 | 5.65 | 84755 |
| 1774650600 | 6.23 | -0.18 | -2.76 | 6.41 | 6.44 | 6.17 | 58697 |
| 1774564200 | 6.407 | -0.59 | -8.47 | 6.8 | 6.83 | 6.4 | 57167 |
| 1774477800 | 7 | 0.1 | 1.45 | 6.99 | 7.13 | 6.94 | 53002 |
| 1774391400 | 6.9 | 0.06 | 0.88 | 6.8 | 6.96 | 6.74 | 82428 |
| 1774305000 | 6.84 | 0.13 | 1.94 | 6.81 | 6.995 | 6.73 | 156967 |
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。
