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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781540880 | 11.3 | 0.16 | 1.44 | 11.4 | 11.45 | 11.26 | 15970 |
| 1781281740 | 11.14 | 0.15 | 1.36 | 11.25 | 11.31 | 11.07 | 32246 |
| 1781195340 | 10.99 | -0.02 | -0.18 | 11.06 | 11.35 | 10.99 | 28603 |
| 1781108940 | 11.01 | -0.05 | -0.45 | 11.05 | 11.1 | 10.96 | 19483 |
| 1781022540 | 11.06 | -0.11 | -0.98 | 11.225 | 11.38 | 11.04 | 15087 |
| 1780936140 | 11.17 | -0.06 | -0.53 | 11.1 | 11.24 | 11.03 | 47531 |
| 1780676940 | 11.23 | -0.23 | -2.01 | 11.365 | 11.38 | 11.18 | 18240 |
| 1780590540 | 11.46 | -0.32 | -2.72 | 11.76 | 11.88 | 11.4 | 29670 |
| 1780504140 | 11.78 | -0.25 | -2.08 | 11.885 | 11.96 | 11.78 | 31643 |
| 1780417740 | 12.03 | 0.54 | 4.70 | 11.49 | 12.04 | 11.49 | 61268 |
| 1780331280 | 11.49 | -0.18 | -1.54 | 11.68 | 11.82 | 11.49 | 18448 |
| 1780072140 | 11.67 | -0.1 | -0.85 | 11.71 | 11.97 | 11.67 | 70893 |
| 1779985740 | 11.77 | 0.06 | 0.51 | 11.73 | 11.86 | 11.63 | 58445 |
| 1779899340 | 11.71 | 0.57 | 5.12 | 11.255 | 11.71 | 11.255 | 33213 |
| 1779812880 | 11.14 | 0.06 | 0.54 | 11.03 | 11.27 | 11.01 | 37955 |
| 1779726480 | 11.08 | 0.22 | 2.03 | 10.965 | 11.19 | 10.965 | 37087 |
| 1779467340 | 10.86 | 0.48 | 4.62 | 10.69 | 11.315 | 10.62 | 99145 |
| 1779380940 | 10.38 | 0.28 | 2.77 | 10.11 | 10.43 | 10.11 | 68722 |
| 1779294540 | 10.1 | -0.02 | -0.20 | 10.03 | 10.19 | 9.92 | 26388 |
| 1779208140 | 10.12 | -0.29 | -2.79 | 10.41 | 10.48 | 10.11 | 49265 |
| 1779121740 | 10.41 | -0.46 | -4.23 | 10.495 | 10.55 | 10.31 | 42462 |
| 1778862540 | 10.87 | -0.3 | -2.64 | 11.04 | 11.04 | 10.76 | 54851 |
| 1778776140 | 11.165 | 0.03 | 0.31 | 11.13 | 11.28 | 11.115 | 114511 |
| 1778689740 | 11.13 | 0.58 | 5.50 | 10.82 | 11.14 | 10.63 | 80527 |
| 1778603400 | 10.55 | 0.14 | 1.34 | 10.41 | 10.82 | 10.375 | 86204 |
| 1778516940 | 10.41 | -0.18 | -1.70 | 10.44 | 10.68 | 10.41 | 57545 |
| 1778257740 | 10.59 | 0.73 | 7.40 | 9.94 | 10.87 | 9.93 | 228204 |
| 1778171340 | 9.86 | 0.96 | 10.79 | 9.015 | 9.945 | 9.015 | 89742 |
| 1778084940 | 8.9 | 0.46 | 5.39 | 8.515 | 8.97 | 8.515 | 28942 |
| 1777998540 | 8.445 | 0.46 | 5.69 | 8.075 | 8.56 | 8.075 | 46704 |
| 1777912140 | 7.99 | -0.01 | -0.13 | 7.89 | 8.125 | 7.8675 | 44314 |
| 1777652940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1777566540 | 8 | -0.05 | -0.62 | 8 | 8.05 | 7.9075 | 26277 |
| 1777480140 | 8.05 | -0.08 | -0.98 | 8.14 | 8.14 | 8 | 31702 |
| 1777393740 | 8.13 | -0.07 | -0.85 | 8.1649999 | 8.2425 | 8.13 | 31834 |
| 1777307340 | 8.2 | -0.08 | -0.91 | 8.3225 | 8.325 | 8.2 | 61447 |
| 1777048140 | 8.275 | -0.12 | -1.37 | 8.325 | 8.345 | 8.22 | 12092 |
| 1776961740 | 8.39 | -0.01 | -0.06 | 8.4149999 | 8.44 | 8.375 | 6895 |
| 1776875340 | 8.395 | -0.11 | -1.24 | 8.555 | 8.58 | 8.3875 | 11826 |
| 1776788940 | 8.5 | -0.04 | -0.41 | 8.56 | 8.6175 | 8.4875 | 22513 |
| 1776702540 | 8.535 | -0.06 | -0.70 | 8.48 | 8.545 | 8.44 | 47403 |
| 1776443340 | 8.595 | 0.29 | 3.43 | 8.295 | 8.71 | 8.295 | 31048 |
| 1776356940 | 8.31 | -0.05 | -0.54 | 8.35 | 8.35 | 8.22 | 12669 |
| 1776270540 | 8.355 | -0.02 | -0.24 | 8.4375 | 8.4375 | 8.31 | 17176 |
| 1776184140 | 8.375 | 0.11 | 1.27 | 8.41 | 8.5225 | 8.375 | 30536 |
| 1776097740 | 8.27 | -0.17 | -2.01 | 8.325 | 8.355 | 8.27 | 30863 |
| 1775838540 | 8.44 | 0.07 | 0.90 | 8.3699999 | 8.5125 | 8.35 | 39299 |
| 1775752200 | 8.365 | -0.08 | -0.95 | 8.2899999 | 8.3699999 | 8.2375 | 21849 |
| 1775665740 | 8.445 | 0.31 | 3.81 | 8.4949999 | 8.5825 | 8.445 | 30938 |
| 1775579340 | 8.135 | -0.09 | -1.09 | 8.255 | 8.32 | 8.0399999 | 31930 |
| 1775492940 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1775233740 | 8.225 | 0 | 0.00 | 8.225 | 8.225 | 8.225 | 0 |
| 1775147340 | 8.225 | -0.15 | -1.73 | 8.255 | 8.28 | 8.13 | 10498 |
| 1775060940 | 8.3699999 | 0.25 | 3.14 | 8.33 | 8.4575 | 8.28 | 25029 |
| 1774974540 | 8.115 | 0.08 | 1.00 | 8.06 | 8.17 | 8.03 | 23332 |
| 1774888140 | 8.035 | -0.05 | -0.65 | 8.03 | 8.125 | 7.975 | 9770 |
| 1774632540 | 8.0875 | 0.01 | 0.09 | 7.975 | 8.11 | 7.975 | 9184 |
| 1774546140 | 8.08 | -0.02 | -0.25 | 8.065 | 8.115 | 7.97 | 24747 |
| 1774459740 | 8.1 | 0.34 | 4.31 | 7.91 | 8.17 | 7.91 | 42951 |
| 1774373340 | 7.765 | 0.13 | 1.64 | 7.685 | 7.855 | 7.665 | 52787 |
| 1774286940 | 7.64 | 0.17 | 2.21 | 7.425 | 7.825 | 7.265 | 128834 |
| 1774027740 | 7.475 | -0.08 | -1.06 | 7.595 | 7.61 | 7.4 | 130013 |
| 1773941340 | 7.555 | -0.4 | -4.97 | 7.8775 | 7.9025 | 7.55 | 55740 |
| 1773854940 | 7.95 | -0.71 | -8.20 | 8.7899999 | 8.84 | 7.74 | 193182 |
| 1773768540 | 8.66 | 0.1 | 1.11 | 8.585 | 8.73 | 8.48 | 22339 |
| 1773682140 | 8.565 | -0.19 | -2.17 | 8.7449999 | 8.7775 | 8.52 | 50718 |
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。
