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 | -0.025 | -0.429553264605 | 5.82 | 5.84 | 5.73 | 7364 | 5.81905597 | DE |
| 4 | 0.005 | 0.0863557858376 | 5.79 | 5.85 | 5.73 | 7937 | 5.80315148 | DE |
| 12 | -0.005 | -0.0862068965517 | 5.8 | 5.85 | 5.68 | 11713 | 5.76286127 | DE |
| 26 | 0.125 | 2.20458553792 | 5.67 | 5.94 | 5.6 | 13739 | 5.76330452 | DE |
| 52 | -0.285 | -4.6875 | 6.08 | 6.15 | 5.56 | 13446 | 5.84125758 | DE |
| 156 | 0.555 | 10.5916030534 | 5.24 | 6.51 | 4.83 | 8240 | 5.75416764 | DE |
| 260 | -0.005 | -0.0862068965517 | 5.8 | 6.51 | 4.83 | 6655 | 5.72286077 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780467300 | 5.785 | -0.04 | -0.60 | 5.82 | 5.82 | 5.785 | 14488 |
| 1780380900 | 5.82 | 0.02 | 0.34 | 5.8 | 5.82 | 5.8 | 17612 |
| 1780294500 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.7699999 | 115 |
| 1780035300 | 5.8 | -0.01 | -0.17 | 5.8099999 | 5.8099999 | 5.78 | 4180 |
| 1779948900 | 5.8099999 | -0.03 | -0.51 | 5.78 | 5.8099999 | 5.78 | 8238 |
| 1779862500 | 5.84 | 0.03 | 0.52 | 5.82 | 5.84 | 5.82 | 6676 |
| 1779776100 | 5.8099999 | -0.01 | -0.17 | 5.83 | 5.84 | 5.8099999 | 5705 |
| 1779689700 | 5.82 | 0.02 | 0.34 | 5.8 | 5.85 | 5.8 | 3871 |
| 1779430500 | 5.8 | -0.01 | -0.17 | 5.83 | 5.83 | 5.8 | 5596 |
| 1779344100 | 5.8099999 | -0.02 | -0.34 | 5.82 | 5.82 | 5.8099999 | 3071 |
| 1779257700 | 5.83 | -0.01 | -0.17 | 5.84 | 5.84 | 5.83 | 16 |
| 1779171300 | 5.84 | 0.09 | 1.57 | 5.7699999 | 5.84 | 5.7699999 | 15546 |
| 1779084900 | 5.75 | -0.03 | -0.52 | 5.7699999 | 5.78 | 5.75 | 6937 |
| 1778825700 | 5.78 | 0 | 0.00 | 5.7699999 | 5.78 | 5.75 | 2987 |
| 1778739300 | 5.78 | 0.04 | 0.70 | 5.7699999 | 5.79 | 5.7699999 | 3249 |
| 1778652900 | 5.74 | -0.04 | -0.69 | 5.79 | 5.79 | 5.73 | 10699 |
| 1778566500 | 5.78 | -0.02 | -0.34 | 5.82 | 5.82 | 5.75 | 3936 |
| 1778480100 | 5.8 | 0.01 | 0.17 | 5.78 | 5.8 | 5.74 | 24581 |
| 1778220900 | 5.79 | -0.04 | -0.69 | 5.75 | 5.8099999 | 5.75 | 13778 |
| 1778134500 | 5.83 | 0.04 | 0.69 | 5.8099999 | 5.85 | 5.8 | 14012 |
| 1778048100 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.7699999 | 7927 |
| 1777961700 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 7375 |
| 1777875300 | 5.79 | 0.04 | 0.70 | 5.79 | 5.8 | 5.76 | 6695 |
| 1777616100 | 5.75 | -0.02 | -0.35 | 5.74 | 5.79 | 5.74 | 8119 |
| 1777529700 | 5.7699999 | 0.04 | 0.70 | 5.75 | 5.8 | 5.75 | 15991 |
| 1777443300 | 5.73 | 0.02 | 0.35 | 5.73 | 5.76 | 5.7 | 7601 |
| 1777356900 | 5.71 | 0.01 | 0.18 | 5.75 | 5.78 | 5.71 | 4024 |
| 1777270500 | 5.7 | -0.09 | -1.55 | 5.7699999 | 5.8099999 | 5.7 | 68333 |
| 1777011300 | 5.79 | -0.01 | -0.17 | 5.8 | 5.8 | 5.75 | 17750 |
| 1776924900 | 5.8 | -0.01 | -0.17 | 5.84 | 5.85 | 5.8 | 20161 |
| 1776838500 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.83 | 5.8099999 | 12147 |
| 1776752100 | 5.8 | 0 | 0.00 | 5.8099999 | 5.83 | 5.79 | 27747 |
| 1776665700 | 5.8 | 0.01 | 0.17 | 5.79 | 5.8099999 | 5.79 | 9843 |
| 1776406500 | 5.79 | 0.06 | 1.05 | 5.78 | 5.79 | 5.78 | 2691 |
| 1776320100 | 5.73 | -0.04 | -0.69 | 5.79 | 5.79 | 5.73 | 8667 |
| 1776233700 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.79 | 5.75 | 15628 |
| 1776147300 | 5.75 | -0.03 | -0.52 | 5.78 | 5.78 | 5.74 | 6623 |
| 1776060900 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.765 | 19 |
| 1775801700 | 5.78 | -0.03 | -0.52 | 5.8 | 5.8 | 5.75 | 1046 |
| 1775715300 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.83 | 5.75 | 19018 |
| 1775628900 | 5.8 | 0.02 | 0.35 | 5.78 | 5.83 | 5.73 | 13013 |
| 1775542500 | 5.78 | 0.03 | 0.52 | 5.79 | 5.8 | 5.75 | 6435 |
| 1775106900 | 5.75 | -0.01 | -0.17 | 5.8 | 5.8 | 5.75 | 12339 |
| 1775020500 | 5.76 | 0.08 | 1.41 | 5.76 | 5.79 | 5.76 | 2762 |
| 1774934100 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 5038 |
| 1774847700 | 5.68 | -0.07 | -1.22 | 5.83 | 5.83 | 5.68 | 13096 |
| 1774588500 | 5.75 | -0.02 | -0.35 | 5.7699999 | 5.79 | 5.75 | 1972 |
| 1774502100 | 5.7699999 | 0.05 | 0.87 | 5.74 | 5.7699999 | 5.72 | 5163 |
| 1774415700 | 5.72 | -0.04 | -0.69 | 5.72 | 5.7699999 | 5.68 | 22215 |
| 1774329300 | 5.76 | 0.04 | 0.70 | 5.7699999 | 5.7699999 | 5.71 | 17858 |
| 1774242900 | 5.72 | -0.05 | -0.87 | 5.78 | 5.78 | 5.72 | 21930 |
| 1773983700 | 5.7699999 | 0.03 | 0.52 | 5.78 | 5.78 | 5.72 | 18782 |
| 1773897300 | 5.74 | -0.03 | -0.52 | 5.76 | 5.79 | 5.7 | 37244 |
| 1773810900 | 5.7699999 | -0.01 | -0.17 | 5.7699999 | 5.79 | 5.76 | 13113 |
| 1773724500 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 4102 |
| 1773638100 | 5.78 | 0.1 | 1.76 | 5.75 | 5.78 | 5.69 | 2448 |
| 1773378900 | 5.68 | -0.14 | -2.41 | 5.78 | 5.82 | 5.68 | 43990 |
| 1773292500 | 5.82 | -0.01 | -0.17 | 5.8 | 5.83 | 5.7699999 | 11288 |
| 1773206100 | 5.83 | 0.03 | 0.52 | 5.8 | 5.83 | 5.8 | 8364 |
| 1773119700 | 5.8 | 0.04 | 0.69 | 5.79 | 5.8 | 5.75 | 7272 |
| 1773033300 | 5.76 | -0.07 | -1.20 | 5.83 | 5.83 | 5.68 | 23894 |
| 1772774100 | 5.83 | 0 | 0.00 | 5.84 | 5.85 | 5.83 | 29395 |
| 1772687700 | 5.83 | -0.05 | -0.85 | 5.76 | 5.83 | 5.76 | 3175 |
| 1772601300 | 5.88 | 0.14 | 2.44 | 5.7699999 | 5.8949999 | 5.72 | 39975 |
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。
