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 | -0.81 | -9.29965556831 | 8.71 | 9.27 | 8 | 16750 | 8.73534382 | CS |
| 4 | -1.6 | -16.8421052632 | 9.5 | 9.6 | 8 | 13638 | 8.87541858 | CS |
| 12 | -3.11 | -28.2470481381 | 11.01 | 12 | 8 | 15668 | 9.51877138 | CS |
| 26 | -2.18 | -21.626984127 | 10.08 | 16.48 | 8 | 24302 | 11.39152072 | CS |
| 52 | -3.7 | -31.8965517241 | 11.6 | 16.48 | 7.8 | 19225 | 11.31973168 | CS |
| 156 | -3.95 | -33.3333333333 | 11.85 | 16.52 | 5.89 | 11793 | 11.48885404 | CS |
| 260 | -1.4 | -15.0537634409 | 9.3 | 43 | 5.89 | 45140 | 18.33904673 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781562600 | 7.9 | -0.5 | -5.95 | 8.25 | 8.3699999 | 7.9 | 11652 |
| 1781303400 | 8.4 | -0.13 | -1.52 | 8.52 | 8.9069 | 8.4 | 11278 |
| 1781217000 | 8.53 | -0.43 | -4.80 | 9.27 | 9.27 | 8.4 | 18698 |
| 1781130600 | 8.96 | 0.17 | 1.93 | 8.8699999 | 9.2449999 | 8.8699999 | 26195 |
| 1781044200 | 8.7899999 | -0.04 | -0.45 | 8.7899999 | 8.9 | 8.595 | 21849 |
| 1780957800 | 8.83 | -0.09 | -0.97 | 8.71 | 8.91 | 8.71 | 5731 |
| 1780698600 | 8.9162 | 0.11 | 1.21 | 8.96 | 8.965 | 8.66 | 18534 |
| 1780612200 | 8.81 | 0.01 | 0.11 | 8.83 | 9.0367 | 8.76 | 5722 |
| 1780525800 | 8.8 | -0.32 | -3.51 | 9.01 | 9.26 | 8.8 | 14118 |
| 1780439400 | 9.1199999 | 0.14 | 1.56 | 8.96 | 9.1199999 | 8.75 | 12658 |
| 1780353000 | 8.98 | 0.23 | 2.63 | 8.95 | 9.55 | 8.7601 | 30764 |
| 1780093800 | 8.75 | -0.09 | -0.96 | 8.89 | 9.125 | 8.75 | 9855 |
| 1780007400 | 8.835 | -0.01 | -0.11 | 8.81 | 9.065 | 8.78 | 3673 |
| 1779921000 | 8.845 | -0.15 | -1.72 | 8.81 | 8.86 | 8.795 | 9187 |
| 1779834600 | 8.9999 | -0.14 | -1.48 | 9.14 | 9.14 | 8.75 | 10512 |
| 1779489000 | 9.135 | 0.38 | 4.28 | 8.8 | 9.244 | 8.75 | 17685 |
| 1779402600 | 8.76 | 0 | 0.00 | 9 | 9.24 | 8.75 | 18291 |
| 1779316200 | 8.76 | -0.31 | -3.46 | 9.15 | 9.22 | 8.75 | 9466 |
| 1779229800 | 9.074 | -0.19 | -2.01 | 9.21 | 9.445 | 9.074 | 3574 |
| 1779143400 | 9.26 | -0.04 | -0.38 | 9.5 | 9.6 | 9.26 | 11337 |
| 1778884200 | 9.295 | -0.16 | -1.64 | 9.52 | 9.66 | 9.295 | 14530 |
| 1778797800 | 9.45 | 0.27 | 2.94 | 9.2 | 9.45 | 9.2 | 5402 |
| 1778711400 | 9.18 | -0.22 | -2.34 | 9.42 | 9.4621 | 9.18 | 2924 |
| 1778625000 | 9.4 | -0.16 | -1.67 | 9.66 | 9.66 | 9.15 | 6496 |
| 1778538600 | 9.56 | 0.31 | 3.37 | 9.26 | 9.56 | 9.1 | 9712 |
| 1778279400 | 9.2484 | -0.14 | -1.51 | 10 | 10 | 9.15 | 15930 |
| 1778193000 | 9.39 | -0.08 | -0.84 | 9.55 | 9.5801 | 9.3 | 23691 |
| 1778106600 | 9.47 | -0.07 | -0.77 | 9.16 | 9.86 | 9.16 | 7135 |
| 1778020200 | 9.5435 | -0.61 | -5.98 | 10.12 | 10.15 | 9.5435 | 2393 |
| 1777933800 | 10.15 | 0.7 | 7.41 | 9.52 | 10.5 | 9.47 | 7510 |
| 1777674600 | 9.45 | -0.41 | -4.16 | 9.88 | 9.965 | 9.45 | 5687 |
| 1777588200 | 9.86 | 0.1 | 1.08 | 9.42 | 9.94 | 9.42 | 5464 |
| 1777501800 | 9.755 | 0.71 | 7.79 | 9.17 | 9.755 | 9.16 | 24993 |
| 1777415400 | 9.05 | -0.15 | -1.58 | 9.2 | 9.41 | 9.02 | 11439 |
| 1777329000 | 9.195 | -0.03 | -0.27 | 9.25 | 9.445 | 9.02 | 27835 |
| 1777069800 | 9.22 | -0.07 | -0.75 | 9.2899999 | 9.33 | 9.0901 | 3955 |
| 1776983400 | 9.2899999 | -0.3 | -3.13 | 9.51 | 9.65 | 9.09 | 14129 |
| 1776897000 | 9.59 | 0.1 | 1.05 | 9.47 | 9.59 | 9.3294 | 6011 |
| 1776810600 | 9.49 | 0.42 | 4.63 | 8.97 | 9.6 | 8.95 | 24056 |
| 1776724200 | 9.07 | -0.01 | -0.06 | 9.1 | 9.2245 | 8.9 | 5664 |
| 1776465000 | 9.075 | -0.07 | -0.71 | 9 | 9.318 | 8.8 | 23910 |
| 1776378600 | 9.14 | 0.03 | 0.33 | 9.1 | 9.3417999 | 8.9 | 26611 |
| 1776292200 | 9.11 | 0.11 | 1.22 | 9.05 | 9.36 | 8.9229 | 7602 |
| 1776205800 | 9 | -0.17 | -1.85 | 9.1199999 | 9.15 | 8.9949999 | 11370 |
| 1776119400 | 9.17 | -0.24 | -2.55 | 9.6 | 9.63 | 9.16 | 10760 |
| 1775860200 | 9.41 | 0.16 | 1.73 | 9.24 | 9.41 | 9.16 | 5022 |
| 1775773800 | 9.25 | 0.13 | 1.43 | 9.28 | 9.4463 | 9.1199999 | 9517 |
| 1775687400 | 9.1199999 | -0.39 | -4.10 | 8.99 | 9.4 | 8.81 | 24169 |
| 1775601000 | 9.51 | 0.11 | 1.17 | 9.64 | 10.17 | 9.51 | 32028 |
| 1775514600 | 9.4 | -0.26 | -2.69 | 9.86 | 9.96 | 9.4 | 27976 |
| 1775169000 | 9.66 | 0.08 | 0.84 | 10.06 | 10.38 | 9.5901 | 39623 |
| 1775082600 | 9.58 | -0.64 | -6.26 | 10.04 | 10.04 | 9.08 | 37289 |
| 1774996200 | 10.22 | -0.41 | -3.86 | 10.8 | 11 | 10.21 | 22149 |
| 1774909800 | 10.63 | -0.45 | -4.06 | 11.33 | 11.33 | 10.63 | 16021 |
| 1774650600 | 11.08 | 0.01 | 0.09 | 11.49 | 11.5 | 10.8001 | 40082 |
| 1774564200 | 11.07 | 0.08 | 0.73 | 11.24 | 12 | 11 | 35424 |
| 1774477800 | 10.99 | 0.06 | 0.55 | 10.8 | 11.02 | 10.3201 | 24035 |
| 1774391400 | 10.93 | -0.04 | -0.36 | 11.22 | 11.7599 | 10.93 | 14939 |
| 1774305000 | 10.97 | -0.77 | -6.56 | 11.01 | 11.6712 | 10.7 | 16143 |
| 1774045800 | 11.74 | 0.53 | 4.73 | 11.22 | 11.975 | 11.0101 | 35593 |
| 1773959400 | 11.2101 | -0.27 | -2.35 | 11.62 | 12.02 | 11.0801 | 37186 |
| 1773873000 | 11.48 | 0.51 | 4.65 | 11.45 | 12.1499 | 11.0001 | 34807 |
| 1773786600 | 10.97 | -0.53 | -4.61 | 11.7 | 12.1415 | 10.75 | 50493 |
| 1773700200 | 11.5 | -0.6 | -4.96 | 12.15 | 12.395 | 11.1601 | 36275 |
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。
