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 |
|---|---|---|---|---|---|---|---|
| 1780588500 | 8.395 | 0.12 | 1.39 | 8.315 | 8.409 | 8.289 | 15436 |
| 1780502100 | 8.28 | -0.04 | -0.46 | 8.294 | 8.302 | 8.263 | 32227 |
| 1780415700 | 8.318 | -0.05 | -0.54 | 8.361 | 8.377 | 8.318 | 62478 |
| 1780329300 | 8.363 | -0.09 | -1.06 | 8.44 | 8.441 | 8.342 | 44812 |
| 1780070100 | 8.453 | 0.02 | 0.23 | 8.459 | 8.459 | 8.436 | 33866 |
| 1779983700 | 8.434 | 0.02 | 0.23 | 8.454 | 8.454 | 8.398 | 27713 |
| 1779897300 | 8.4149999 | -0.08 | -0.91 | 8.5 | 8.517 | 8.4149999 | 30670 |
| 1779810900 | 8.492 | -0.09 | -1.08 | 8.547 | 8.547 | 8.492 | 44066 |
| 1779724500 | 8.585 | 0.08 | 0.98 | 8.542 | 8.585 | 8.542 | 43508 |
| 1779465300 | 8.502 | 0.03 | 0.33 | 8.523 | 8.526 | 8.48 | 28410 |
| 1779378900 | 8.474 | 0.02 | 0.25 | 8.465 | 8.484 | 8.44 | 27160 |
| 1779292500 | 8.453 | 0.05 | 0.56 | 8.343 | 8.453 | 8.343 | 29970 |
| 1779206100 | 8.406 | 0 | 0.02 | 8.398 | 8.422 | 8.363 | 58327 |
| 1779119700 | 8.404 | -0 | -0.04 | 8.3379999 | 8.436 | 8.311 | 37289 |
| 1778860500 | 8.407 | -0.06 | -0.66 | 8.445 | 8.445 | 8.398 | 28021 |
| 1778774100 | 8.4629999 | 0.09 | 1.11 | 8.417 | 8.477 | 8.398 | 21193 |
| 1778687700 | 8.3699999 | 0.03 | 0.40 | 8.408 | 8.411 | 8.346 | 24353 |
| 1778601300 | 8.337 | -0.04 | -0.47 | 8.311 | 8.337 | 8.296 | 28474 |
| 1778514900 | 8.376 | -0.02 | -0.23 | 8.366 | 8.376 | 8.342 | 30730 |
| 1778255700 | 8.395 | 0.01 | 0.07 | 8.371 | 8.395 | 8.342 | 17308 |
| 1778169300 | 8.389 | -0.05 | -0.59 | 8.453 | 8.453 | 8.3699999 | 30028 |
| 1778082900 | 8.439 | 0 | 0.05 | 8.403 | 8.47 | 8.396 | 49797 |
| 1777996500 | 8.435 | 0.12 | 1.39 | 8.307 | 8.435 | 8.297 | 37761 |
| 1777910100 | 8.319 | 0.06 | 0.73 | 8.282 | 8.324 | 8.217 | 35872 |
| 1777564500 | 8.259 | 0.08 | 0.93 | 8.177 | 8.259 | 8.168 | 12558 |
| 1777478100 | 8.183 | -0.04 | -0.43 | 8.252 | 8.252 | 8.17 | 55849 |
| 1777391700 | 8.218 | -0.04 | -0.53 | 8.2609999 | 8.272 | 8.218 | 16083 |
| 1777305300 | 8.262 | 0.03 | 0.30 | 8.242 | 8.267 | 8.209 | 25021 |
| 1777046100 | 8.237 | -0.07 | -0.81 | 8.273 | 8.273 | 8.22 | 6935 |
| 1776959700 | 8.304 | -0.04 | -0.46 | 8.286 | 8.305 | 8.263 | 15582 |
| 1776873300 | 8.342 | -0.01 | -0.14 | 8.318 | 8.344 | 8.297 | 18490 |
| 1776786900 | 8.3539999 | -0.03 | -0.38 | 8.394 | 8.411 | 8.332 | 21606 |
| 1776700500 | 8.3859999 | -0.06 | -0.75 | 8.39 | 8.419 | 8.361 | 11847 |
| 1776441300 | 8.449 | 0.13 | 1.51 | 8.31 | 8.453 | 8.298 | 21539 |
| 1776354900 | 8.323 | 0.02 | 0.28 | 8.313 | 8.35 | 8.31 | 8007 |
| 1776268500 | 8.3 | 0.02 | 0.21 | 8.301 | 8.317 | 8.285 | 9483 |
| 1776182100 | 8.283 | 0.1 | 1.18 | 8.199 | 8.3 | 8.186 | 12584 |
| 1776095700 | 8.186 | -0 | -0.05 | 8.093 | 8.186 | 8.093 | 14769 |
| 1775836500 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1775750100 | 8.19 | -0.04 | -0.52 | 8.175 | 8.19 | 8.146 | 5114 |
| 1775663700 | 8.233 | 0.22 | 2.69 | 8.227 | 8.25 | 8.184 | 24946 |
| 1775577300 | 8.017 | -0.03 | -0.35 | 8.049 | 8.078 | 7.985 | 22827 |
| 1775145300 | 8.045 | -0.06 | -0.68 | 7.997 | 8.08 | 7.939 | 8840 |
| 1775058900 | 8.1 | 0.18 | 2.31 | 8.124 | 8.124 | 8.06 | 90240 |
| 1774972500 | 7.917 | 0 | 0.04 | 7.892 | 7.964 | 7.888 | 49298 |
| 1774886100 | 7.914 | 0.04 | 0.56 | 7.866 | 7.914 | 7.843 | 18356 |
| 1774630500 | 7.87 | -0.1 | -1.23 | 8.001 | 8.015 | 7.87 | 20835 |
| 1774544100 | 7.968 | -0.06 | -0.77 | 8.025 | 8.026 | 7.85 | 5698 |
| 1774457700 | 8.03 | 0.11 | 1.39 | 7.991 | 8.037 | 7.972 | 10691 |
| 1774371300 | 7.92 | -0.01 | -0.11 | 7.873 | 7.92 | 7.825 | 13201 |
| 1774284900 | 7.929 | 0.07 | 0.92 | 7.779 | 7.989 | 7.748 | 27973 |
| 1774025700 | 7.857 | -0.09 | -1.18 | 7.969 | 7.969 | 7.857 | 24686 |
| 1773939300 | 7.951 | -0.1 | -1.18 | 8.005 | 8.012 | 7.919 | 16702 |
| 1773852900 | 8.046 | -0.05 | -0.62 | 8.166 | 8.166 | 8.0399999 | 42678 |
| 1773766500 | 8.096 | 0.01 | 0.15 | 8.006 | 8.131 | 8.006 | 17486 |
| 1773680100 | 8.084 | 0.07 | 0.89 | 8.028 | 8.084 | 8.0079999 | 24666 |
| 1773420900 | 8.013 | 0.02 | 0.24 | 7.983 | 8.068 | 7.96 | 5794 |
| 1773334500 | 7.994 | -0.38 | -4.57 | 8.07 | 8.08 | 7.994 | 8683 |
| 1773212400 | 8.377 | 0 | 0.00 | 8.377 | 8.377 | 8.377 | 0 |
| 1773126000 | 8.377 | 0 | 0.00 | 8.377 | 8.377 | 8.377 | 0 |
| 1773039600 | 8.377 | 0 | 0.00 | 8.377 | 8.377 | 8.377 | 0 |
| 1772780400 | 8.377 | 0 | 0.00 | 8.377 | 8.377 | 8.377 | 0 |
| 1772694000 | 8.377 | 0 | 0.00 | 8.377 | 8.377 | 8.377 | 0 |
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。
