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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782489300 | 10.374 | 0.92 | 9.78 | 9.589 | 10.374 | 9.22 | 6338 |
| 1782402900 | 9.45 | 0.43 | 4.76 | 9 | 9.627 | 9 | 7351 |
| 1782316500 | 9.021 | 0.33 | 3.82 | 8.891 | 9.22 | 8.615 | 6530 |
| 1782230100 | 8.689 | -0.41 | -4.45 | 8.7 | 8.799 | 8.6 | 1578 |
| 1782143700 | 9.094 | -0.45 | -4.68 | 9.333 | 9.333 | 8.586 | 20804 |
| 1781884500 | 9.5399999 | -0.31 | -3.15 | 9.967 | 9.967 | 9.5399999 | 2892 |
| 1781798100 | 9.85 | 0.12 | 1.25 | 9.577 | 9.867 | 9.45 | 9054 |
| 1781711700 | 9.728 | -0.98 | -9.12 | 10.268 | 10.422 | 9.567 | 12397 |
| 1781625300 | 10.704 | -0.05 | -0.43 | 10.74 | 10.828 | 10.492 | 22092 |
| 1781538900 | 10.75 | 1.2 | 12.52 | 10.804 | 11.022 | 10.452 | 22952 |
| 1781279700 | 9.554 | -0.4 | -3.98 | 10.476 | 10.732 | 9.268 | 12676 |
| 1781193300 | 9.95 | 0.64 | 6.87 | 8.986 | 9.95 | 8.862 | 7802 |
| 1781106900 | 9.31 | -0.47 | -4.80 | 9.867 | 10.256 | 9.31 | 3849 |
| 1781020500 | 9.779 | 0.18 | 1.86 | 9.56 | 10.2 | 9.56 | 6468 |
| 1780934100 | 9.6 | 0.24 | 2.58 | 8.91 | 9.6 | 8.91 | 5583 |
| 1780674900 | 9.359 | 0.18 | 1.91 | 9.003 | 9.359 | 9.003 | 225 |
| 1780588500 | 9.184 | 0.36 | 4.03 | 8.9309999 | 9.3699999 | 8.763 | 5804 |
| 1780502100 | 8.828 | -0.55 | -5.88 | 9.2 | 9.352 | 8.828 | 3083 |
| 1780415700 | 9.38 | 0.34 | 3.80 | 9.193 | 9.72 | 9.193 | 8519 |
| 1780329300 | 9.037 | 0.27 | 3.09 | 8.571 | 9.257 | 8.498 | 26832 |
| 1780070100 | 8.766 | 0.09 | 1.04 | 8.772 | 9.25 | 8.643 | 10765 |
| 1779983700 | 8.676 | 0.82 | 10.37 | 7.889 | 8.783 | 7.776 | 9247 |
| 1779897300 | 7.861 | -0.04 | -0.44 | 8.105 | 8.517 | 7.7 | 16106 |
| 1779810900 | 7.896 | -2.35 | -22.97 | 8.782 | 9.548 | 7.832 | 80110 |
| 1779724500 | 10.25 | 0.69 | 7.23 | 10 | 10.252 | 9.94 | 4690 |
| 1779465300 | 9.559 | 0.39 | 4.30 | 9.1969999 | 9.606 | 9.1969999 | 23875 |
| 1779378900 | 9.1649999 | 0.61 | 7.19 | 8.867 | 9.178 | 8.742 | 12550 |
| 1779292500 | 8.55 | 0.34 | 4.19 | 8.044 | 8.55 | 8.028 | 3078 |
| 1779206100 | 8.206 | 0.69 | 9.24 | 7.8 | 8.325 | 7.8 | 8774 |
| 1779119700 | 7.512 | -0.1 | -1.31 | 7.248 | 7.53 | 7.091 | 8172 |
| 1778860500 | 7.612 | -0.79 | -9.38 | 8.218 | 8.218 | 7.5 | 8720 |
| 1778774100 | 8.4 | 0.4 | 5.00 | 8.273 | 8.4 | 8.272 | 2452 |
| 1778687700 | 8 | 0.2 | 2.62 | 7.89 | 8 | 7.43 | 7584 |
| 1778601300 | 7.796 | -0.2 | -2.55 | 7.663 | 7.862 | 7.52 | 10929 |
| 1778514900 | 8 | -0.74 | -8.42 | 8.407 | 8.428 | 7.8 | 7939 |
| 1778255700 | 8.736 | -0.15 | -1.64 | 8.823 | 8.991 | 8.692 | 12499 |
| 1778169300 | 8.882 | 0.27 | 3.11 | 8.552 | 8.99 | 8.514 | 2822 |
| 1778082900 | 8.614 | 0.71 | 9.01 | 8.106 | 9.2 | 7.802 | 13838 |
| 1777996500 | 7.902 | -1.15 | -12.69 | 8.738 | 9.53 | 7.659 | 15491 |
| 1777910100 | 9.05 | -0.01 | -0.08 | 8.924 | 9.05 | 8.5 | 3043 |
| 1777564500 | 9.057 | 0.26 | 2.92 | 8.501 | 9.06 | 8.3989999 | 8990 |
| 1777478100 | 8.8 | -0.31 | -3.38 | 8.791 | 8.9149999 | 8.676 | 1918 |
| 1777391700 | 9.108 | -0.49 | -5.13 | 9.4 | 9.429 | 9.089 | 4433 |
| 1777305300 | 9.6 | -0.32 | -3.25 | 9.725 | 9.794 | 9.6 | 4204 |
| 1777046100 | 9.922 | -0.58 | -5.50 | 9.98 | 9.98 | 9.7 | 3808 |
| 1776959700 | 10.5 | -0.17 | -1.56 | 10.352 | 10.632 | 10.02 | 2948 |
| 1776873300 | 10.666 | -0.24 | -2.24 | 10.798 | 10.874 | 10.666 | 1166 |
| 1776786900 | 10.91 | -0.19 | -1.71 | 11.658 | 11.658 | 10.784 | 11081 |
| 1776700500 | 11.1 | -0.64 | -5.45 | 11.052 | 11.49 | 10.502 | 3769 |
| 1776441300 | 11.74 | 1.45 | 14.11 | 10.502 | 11.86 | 10.376 | 13337 |
| 1776354900 | 10.288 | 0.28 | 2.78 | 10.206 | 10.542 | 10.206 | 2529 |
| 1776268500 | 10.01 | -0.14 | -1.38 | 10.42 | 10.42 | 9.786 | 3413 |
| 1776182100 | 10.15 | 0.85 | 9.14 | 9.967 | 10.444 | 9.967 | 4712 |
| 1776095700 | 9.3 | -0.2 | -2.11 | 9.31 | 9.381 | 9.289 | 2210 |
| 1775836500 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1775750100 | 9.5 | -0.21 | -2.17 | 9.6 | 9.6 | 9.308 | 9302 |
| 1775663700 | 9.711 | 1.46 | 17.71 | 9.9 | 10.644 | 9.711 | 13200 |
| 1775577300 | 8.25 | -0.68 | -7.57 | 8.458 | 8.988 | 8.25 | 4684 |
| 1775145300 | 8.926 | -0.34 | -3.69 | 8.9 | 8.976 | 8.554 | 3360 |
| 1775058900 | 9.268 | 1.02 | 12.33 | 9.509 | 9.59 | 9.089 | 5196 |
| 1774972500 | 8.251 | -0.15 | -1.77 | 8.325 | 8.43 | 8.038 | 1039 |
| 1774886100 | 8.4 | 0.82 | 10.77 | 7.535 | 8.455 | 7.535 | 1700 |
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。
