Hot Features
プレミアム
ETF (CINESG)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1782921300 | 8.81 | 0.08 | 0.86 | 8.711 | 8.894 | 8.653 | 7037 |
| 1782834900 | 8.735 | 0 | 0.06 | 8.721 | 8.738 | 8.721 | 3662 |
| 1782748500 | 8.73 | 0.1 | 1.12 | 8.676 | 8.73 | 8.676 | 1398 |
| 1782489300 | 8.6329999 | -0.12 | -1.38 | 8.656 | 8.657 | 8.6329999 | 792 |
| 1782402900 | 8.754 | -0.13 | -1.42 | 8.757 | 8.787 | 8.754 | 941 |
| 1782316500 | 8.88 | -0.06 | -0.65 | 8.88 | 8.88 | 8.88 | 858 |
| 1782230100 | 8.938 | -0.07 | -0.78 | 8.843 | 8.938 | 8.843 | 6264 |
| 1782143700 | 9.0079999 | 0.1 | 1.16 | 8.983 | 9.0079999 | 8.983 | 6144 |
| 1781884500 | 8.905 | -0.05 | -0.60 | 8.91 | 8.91 | 8.894 | 5940 |
| 1781798100 | 8.959 | -0.11 | -1.26 | 8.94 | 8.9629999 | 8.909 | 17208 |
| 1781711700 | 9.073 | -0.04 | -0.42 | 9.018 | 9.074 | 9.018 | 1381 |
| 1781625300 | 9.111 | -0.16 | -1.74 | 9.098 | 9.119 | 9.085 | 12302 |
| 1781538900 | 9.272 | 0.08 | 0.88 | 9.2 | 9.272 | 9.2 | 39108 |
| 1781279700 | 9.191 | 0.2 | 2.19 | 9.146 | 9.199 | 9.146 | 23569 |
| 1781193300 | 8.994 | -0.1 | -1.14 | 8.998 | 9.0045 | 8.994 | 739 |
| 1781106900 | 9.098 | 0.07 | 0.80 | 9.076 | 9.098 | 9.036 | 5616 |
| 1781020500 | 9.026 | -0.06 | -0.68 | 9.128 | 9.14 | 9.026 | 61674 |
| 1780934100 | 9.0879999 | -0.05 | -0.59 | 9.106 | 9.115 | 9.0879999 | 7358 |
| 1780674900 | 9.142 | -0.08 | -0.81 | 9.142 | 9.155 | 9.142 | 501 |
| 1780588500 | 9.217 | -0.07 | -0.75 | 9.218 | 9.235 | 9.199 | 1756 |
| 1780502100 | 9.287 | 0.1 | 1.13 | 9.323 | 9.323 | 9.287 | 9705 |
| 1780415700 | 9.183 | -0.01 | -0.10 | 9.183 | 9.183 | 9.183 | 0 |
| 1780329300 | 9.192 | 0.02 | 0.16 | 9.195 | 9.226 | 9.178 | 11851 |
| 1780070100 | 9.177 | 0.14 | 1.59 | 9.179 | 9.19 | 9.1215 | 16491 |
| 1779983700 | 9.033 | -0.16 | -1.74 | 9.054 | 9.054 | 9.033 | 2157 |
| 1779897300 | 9.193 | -0.03 | -0.28 | 9.139 | 9.193 | 9.094 | 9032 |
| 1779810900 | 9.219 | 0.04 | 0.42 | 9.217 | 9.219 | 9.217 | 2984 |
| 1779724500 | 9.18 | 0.1 | 1.12 | 9.206 | 9.206 | 9.18 | 3796 |
| 1779465300 | 9.078 | -0.13 | -1.45 | 9.227 | 9.231 | 9.078 | 37212 |
| 1779378900 | 9.212 | -0.09 | -0.91 | 9.195 | 9.227 | 9.18 | 26668 |
| 1779292500 | 9.297 | -0.01 | -0.10 | 9.314 | 9.331 | 9.297 | 13433 |
| 1779206100 | 9.3059999 | -0.01 | -0.12 | 9.32 | 9.32 | 9.3059999 | 3756 |
| 1779119700 | 9.317 | -0.07 | -0.75 | 9.309 | 9.317 | 9.309 | 785 |
| 1778860500 | 9.387 | -0.12 | -1.26 | 9.416 | 9.416 | 9.372 | 16447 |
| 1778774100 | 9.507 | -0.25 | -2.57 | 9.539 | 9.564 | 9.507 | 21858 |
| 1778687700 | 9.7579999 | 0.22 | 2.35 | 9.555 | 9.7579999 | 9.474 | 65232 |
| 1778601300 | 9.534 | 0.01 | 0.12 | 9.516 | 9.534 | 9.516 | 456 |
| 1778514900 | 9.523 | 0.04 | 0.43 | 9.516 | 9.523 | 9.5105 | 817 |
| 1778255700 | 9.482 | -0.02 | -0.19 | 9.494 | 9.499 | 9.457 | 11533 |
| 1778169300 | 9.5 | 0.08 | 0.87 | 9.55 | 9.55 | 9.5 | 7643 |
| 1778082900 | 9.418 | 0.04 | 0.46 | 9.375 | 9.487 | 9.375 | 30554 |
| 1777996500 | 9.375 | -0.01 | -0.13 | 9.344 | 9.375 | 9.344 | 1678 |
| 1777910100 | 9.387 | 0.1 | 1.10 | 9.387 | 9.387 | 9.387 | 1610 |
| 1777564500 | 9.285 | 0.01 | 0.15 | 9.282 | 9.295 | 9.267 | 12329 |
| 1777478100 | 9.271 | 0.01 | 0.13 | 9.337 | 9.337 | 9.268 | 8682 |
| 1777391700 | 9.259 | -0.02 | -0.20 | 9.192 | 9.259 | 9.192 | 9339 |
| 1777305300 | 9.278 | -0.08 | -0.83 | 9.282 | 9.289 | 9.249 | 136660 |
| 1777046100 | 9.356 | 0.01 | 0.06 | 9.366 | 9.366 | 9.3379999 | 6896 |
| 1776959700 | 9.35 | -0.06 | -0.65 | 9.337 | 9.35 | 9.337 | 4085 |
| 1776873300 | 9.411 | -0.04 | -0.39 | 9.421 | 9.426 | 9.403 | 13625 |
| 1776786900 | 9.448 | -0.04 | -0.45 | 9.4949999 | 9.505 | 9.434 | 134415 |
| 1776700500 | 9.491 | -0.02 | -0.19 | 9.478 | 9.491 | 9.471 | 11672 |
| 1776441300 | 9.509 | 0.05 | 0.56 | 9.3989999 | 9.509 | 9.3989999 | 25143 |
| 1776354900 | 9.456 | 0.14 | 1.52 | 9.456 | 9.459 | 9.444 | 3024 |
| 1776268500 | 9.314 | 0.07 | 0.77 | 9.297 | 9.315 | 9.262 | 934 |
| 1776182100 | 9.243 | 0.02 | 0.24 | 9.223 | 9.243 | 9.223 | 1975 |
| 1776095700 | 9.221 | 0.07 | 0.78 | 9.185 | 9.221 | 9.185 | 949 |
| 1775836500 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1775750100 | 9.15 | -0.09 | -0.98 | 9.1969999 | 9.198 | 9.15 | 4918 |
| 1775663700 | 9.241 | 0.2 | 2.22 | 9.299 | 9.299 | 9.241 | 14031 |
| 1775577300 | 9.0399999 | -0.13 | -1.42 | 9.134 | 9.137 | 9.036 | 70387 |
| 1775145300 | 9.17 | 0.01 | 0.14 | 9.139 | 9.17 | 9.093 | 10903 |
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。
