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 | 0.2781 | 2.9839055794 | 9.32 | 9.5981 | 9.25 | 1184 | 9.41312878 | SP |
| 4 | 0.0381 | 0.398535564854 | 9.56 | 9.655 | 9.19 | 5148 | 9.37340715 | SP |
| 12 | 0.8281 | 9.44241733181 | 8.77 | 9.655 | 8.75 | 11801 | 9.00092682 | SP |
| 26 | -0.2219 | -2.25967413442 | 9.82 | 10.02 | 8.555 | 32336 | 9.31337254 | SP |
| 52 | -0.4919 | -4.87512388503 | 10.09 | 10.3 | 8.555 | 38653 | 9.58484915 | SP |
| 156 | -0.4919 | -4.87512388503 | 10.09 | 10.3 | 8.555 | 38653 | 9.58484915 | SP |
| 260 | -0.4919 | -4.87512388503 | 10.09 | 10.3 | 8.555 | 38653 | 9.58484915 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782858600 | 9.5981 | 0.15 | 1.59 | 9.5498999 | 9.5981 | 9.5498999 | 509 |
| 1782772200 | 9.4478 | 0.19 | 2.07 | 9.4 | 9.46 | 9.26 | 2303 |
| 1782513000 | 9.2559 | -0.19 | -1.97 | 9.3 | 9.33 | 9.25 | 926 |
| 1782426600 | 9.4422 | 0.11 | 1.20 | 9.42 | 9.52 | 9.42 | 1362 |
| 1782340200 | 9.33 | 0.01 | 0.10 | 9.32 | 9.4 | 9.32 | 818 |
| 1782253800 | 9.3206 | -0.27 | -2.85 | 9.38 | 9.38 | 9.31 | 1190 |
| 1782167400 | 9.594 | 0.04 | 0.46 | 9.57 | 9.655 | 9.55 | 912 |
| 1781821800 | 9.5498999 | 0.17 | 1.81 | 9.48 | 9.55 | 9.48 | 343 |
| 1781735400 | 9.38 | -0.12 | -1.26 | 9.56 | 9.56 | 9.38 | 1906 |
| 1781649000 | 9.4993 | -0.07 | -0.74 | 9.58 | 9.58 | 9.4993 | 257 |
| 1781562600 | 9.57 | 0.19 | 1.97 | 9.59 | 9.59 | 9.5399999 | 7430 |
| 1781303400 | 9.3848 | 0.05 | 0.51 | 9.3699999 | 9.41 | 9.3699999 | 17341 |
| 1781217000 | 9.3368 | 0.13 | 1.42 | 9.19 | 9.38 | 9.19 | 13404 |
| 1781130600 | 9.2063 | -0.13 | -1.39 | 9.35 | 9.35 | 9.19 | 10311 |
| 1781044200 | 9.336 | -0.01 | -0.07 | 9.42 | 9.42 | 9.22 | 1180 |
| 1780957800 | 9.3429 | 0.04 | 0.39 | 9.38 | 9.4 | 9.3429 | 5288 |
| 1780698600 | 9.3064 | -0.28 | -2.91 | 9.42 | 9.42 | 9.2899999 | 22447 |
| 1780612200 | 9.585 | 0.06 | 0.64 | 9.5399999 | 9.6 | 9.5399999 | 4884 |
| 1780525800 | 9.5242 | -0.06 | -0.63 | 9.56 | 9.56 | 9.52 | 4992 |
| 1780439400 | 9.585 | 0.01 | 0.11 | 9.58 | 9.585 | 9.58 | 235 |
| 1780353000 | 9.5747 | 0.04 | 0.37 | 9.45 | 9.5747 | 9.45 | 4319 |
| 1780093800 | 9.5394 | -0.01 | -0.11 | 9.6199999 | 9.6199999 | 9.51 | 7781 |
| 1780007400 | 9.55 | 0.08 | 0.84 | 9.5399999 | 9.56 | 9.5399999 | 1357 |
| 1779921000 | 9.4701 | -0.04 | -0.42 | 9.5399999 | 9.5399999 | 9.4701 | 132 |
| 1779834600 | 9.51 | 0.1 | 1.07 | 9.51 | 9.51 | 9.48 | 4564 |
| 1779489000 | 9.4092 | 0.09 | 0.94 | 9.41 | 9.44 | 9.4092 | 218 |
| 1779402600 | 9.3219 | 0.1 | 1.13 | 9.25 | 9.36 | 9.25 | 662 |
| 1779316200 | 9.2175999 | 0.11 | 1.22 | 9.1199999 | 9.22 | 9.1199999 | 1196 |
| 1779229800 | 9.1062999 | -0.1 | -1.10 | 9.1062999 | 9.1062999 | 9.1062999 | 14 |
| 1779143400 | 9.2072 | -0.02 | -0.17 | 9.21 | 9.21 | 9.16 | 547 |
| 1778884200 | 9.223 | -0.11 | -1.20 | 9.223 | 9.223 | 9.223 | 2 |
| 1778797800 | 9.335 | 0.03 | 0.37 | 9.36 | 9.36 | 9.3 | 5161 |
| 1778711400 | 9.3006 | 0.08 | 0.84 | 9.28 | 9.3006 | 9.28 | 283 |
| 1778625000 | 9.2228999 | 0.02 | 0.19 | 9.26 | 9.26 | 9.17 | 2123 |
| 1778538600 | 9.205 | 0.04 | 0.49 | 9.121 | 9.22 | 9.121 | 19071 |
| 1778279400 | 9.16 | -0.06 | -0.65 | 9.16 | 9.17 | 9.16 | 1407 |
| 1778193000 | 9.22 | -0.05 | -0.52 | 9.28 | 9.28 | 9.2 | 1606 |
| 1778106600 | 9.2678 | 0.16 | 1.73 | 9.14 | 9.2678 | 9.14 | 39404 |
| 1778020200 | 9.11 | 0.18 | 2.02 | 9.109 | 9.11 | 9.08 | 11552 |
| 1777933800 | 8.93 | -0.03 | -0.30 | 8.97 | 8.97 | 8.92 | 4037 |
| 1777674600 | 8.9568999 | 0.02 | 0.19 | 8.98 | 8.98 | 8.9568999 | 565 |
| 1777588200 | 8.94 | 0.15 | 1.71 | 8.7899999 | 8.94 | 8.7899999 | 6510 |
| 1777501800 | 8.7899999 | -0.07 | -0.79 | 8.78 | 8.7899999 | 8.7738 | 517 |
| 1777415400 | 8.86 | -0.05 | -0.51 | 8.88 | 8.88 | 8.84 | 809 |
| 1777329000 | 8.905 | -0.01 | -0.06 | 8.91 | 8.93 | 8.9 | 3936 |
| 1777069800 | 8.91 | 0.04 | 0.44 | 8.91 | 8.9199 | 8.9 | 7974 |
| 1776983400 | 8.8714 | -0.03 | -0.30 | 8.86 | 8.93 | 8.81 | 33126 |
| 1776897000 | 8.8978 | 0.05 | 0.55 | 8.885 | 8.9 | 8.88 | 5456 |
| 1776810600 | 8.8495 | -0.05 | -0.57 | 8.93 | 8.95 | 8.8495 | 23662 |
| 1776724200 | 8.9 | -0.03 | -0.28 | 8.93 | 8.93 | 8.88 | 11658 |
| 1776465000 | 8.925 | 0.04 | 0.51 | 8.94 | 8.97 | 8.925 | 33582 |
| 1776378600 | 8.88 | -0.03 | -0.28 | 8.92 | 8.92 | 8.875 | 1118 |
| 1776292200 | 8.905 | 0.01 | 0.11 | 8.89 | 8.91 | 8.89 | 5691 |
| 1776205800 | 8.895 | 0.09 | 1.02 | 8.8343 | 8.91 | 8.83 | 199193 |
| 1776119400 | 8.805 | 0 | 0.02 | 8.77 | 8.81 | 8.76 | 22860 |
| 1775860200 | 8.8033 | -0.03 | -0.36 | 8.82 | 8.83 | 8.8033 | 21835 |
| 1775773800 | 8.835 | 0.05 | 0.56 | 8.7899999 | 8.85 | 8.7899999 | 25759 |
| 1775687400 | 8.7857 | 0.21 | 2.40 | 8.77 | 8.8 | 8.75 | 76751 |
| 1775601000 | 8.58 | -0.06 | -0.70 | 8.64 | 8.64 | 8.58 | 1662 |
| 1775514600 | 8.6409 | -0.02 | -0.18 | 8.64 | 8.66 | 8.63 | 6282 |
| 1775169000 | 8.6568 | 0.02 | 0.19 | 8.64 | 8.6568 | 8.63 | 1266 |
| 1775082600 | 8.64 | 0.03 | 0.35 | 8.63 | 8.655 | 8.63 | 48940 |
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。
