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 | 0.67 | 9.71014492754 | 6.9 | 7.63 | 6.89 | 241148 | 7.28999757 | DE |
| 4 | -0.72 | -8.6851628468 | 8.29 | 8.74 | 6.89 | 311023 | 7.47714603 | DE |
| 12 | 0.395 | 5.50522648084 | 7.175 | 9.27 | 6.755 | 397648 | 7.78837789 | DE |
| 26 | 2.365 | 45.437079731 | 5.205 | 9.27 | 4.812 | 520467 | 6.92971332 | DE |
| 52 | 4.1 | 118.155619597 | 3.47 | 9.27 | 3.23 | 602943 | 5.30253777 | DE |
| 156 | 7.227 | 2106.99708455 | 0.343 | 9.27 | 0.34 | 462272 | 4.91887708 | DE |
| 260 | 7.4564 | 6563.73239437 | 0.1136 | 9.27 | 0.0861 | 1466690 | 1.13252293 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781279700 | 7.57 | 0 | 0.07 | 7.415 | 7.63 | 7.29 | 362429 |
| 1781193300 | 7.565 | 0.17 | 2.23 | 7.37 | 7.62 | 7.37 | 190718 |
| 1781106900 | 7.4 | 0.2 | 2.78 | 7.255 | 7.47 | 7.23 | 233674 |
| 1781020500 | 7.2 | 0.03 | 0.35 | 7.21 | 7.4 | 7.06 | 294833 |
| 1780934100 | 7.175 | -0.02 | -0.21 | 7.25 | 7.325 | 7.165 | 197883 |
| 1780674900 | 7.19 | 0.22 | 3.08 | 6.9 | 7.21 | 6.89 | 288630 |
| 1780588500 | 6.975 | -0.13 | -1.83 | 7.075 | 7.09 | 6.97 | 194873 |
| 1780502100 | 7.105 | 0.01 | 0.14 | 7.165 | 7.24 | 7 | 229474 |
| 1780415700 | 7.095 | -0.05 | -0.63 | 7.16 | 7.28 | 7.095 | 267664 |
| 1780329300 | 7.14 | 0.14 | 1.93 | 7.035 | 7.185 | 6.98 | 405907 |
| 1780070100 | 7.005 | -0.33 | -4.50 | 7.35 | 7.35 | 6.91 | 1129357 |
| 1779983700 | 7.335 | -0.18 | -2.33 | 7.5 | 7.685 | 7.23 | 586586 |
| 1779897300 | 7.51 | -0.4 | -5.06 | 7.845 | 7.92 | 7.375 | 613414 |
| 1779810900 | 7.91 | -0.15 | -1.86 | 8.11 | 8.11 | 7.82 | 285384 |
| 1779724500 | 8.06 | -0.12 | -1.41 | 8.1199999 | 8.155 | 7.95 | 184232 |
| 1779465300 | 8.175 | -0.33 | -3.82 | 8.305 | 8.435 | 8.09 | 248845 |
| 1779378900 | 8.5 | -0.03 | -0.35 | 8.49 | 8.74 | 8.455 | 180745 |
| 1779292500 | 8.53 | 0.08 | 0.95 | 8.535 | 8.545 | 8.39 | 158555 |
| 1779206100 | 8.45 | 0.06 | 0.72 | 8.465 | 8.65 | 8.325 | 202729 |
| 1779119700 | 8.39 | 0.05 | 0.60 | 8.58 | 8.6 | 8.205 | 175282 |
| 1778860500 | 8.34 | 0.03 | 0.30 | 8.2899999 | 8.44 | 8.275 | 151682 |
| 1778774100 | 8.315 | 0.06 | 0.73 | 8.385 | 8.44 | 8.2899999 | 147110 |
| 1778687700 | 8.255 | 0.08 | 0.92 | 8.225 | 8.6 | 8.225 | 462906 |
| 1778601300 | 8.18 | 0.12 | 1.43 | 8.1649999 | 8.365 | 8.1 | 348147 |
| 1778514900 | 8.065 | -1.06 | -11.62 | 9.01 | 9.14 | 8.03 | 1154385 |
| 1778255700 | 9.125 | 0.75 | 8.96 | 8.48 | 9.27 | 8.48 | 1149201 |
| 1778169300 | 8.375 | 0.35 | 4.30 | 8.065 | 8.75 | 7.86 | 716783 |
| 1778082900 | 8.03 | -0.2 | -2.37 | 8.325 | 8.33 | 7.87 | 589708 |
| 1777996500 | 8.225 | 0.27 | 3.39 | 7.97 | 8.255 | 7.955 | 370287 |
| 1777910100 | 7.955 | -0.05 | -0.56 | 8.065 | 8.065 | 7.84 | 171966 |
| 1777564500 | 8 | 0.09 | 1.07 | 7.955 | 8.125 | 7.93 | 287423 |
| 1777478100 | 7.915 | 0.2 | 2.59 | 7.775 | 7.995 | 7.735 | 408267 |
| 1777391700 | 7.715 | 0.16 | 2.12 | 7.585 | 7.825 | 7.585 | 248923 |
| 1777305300 | 7.555 | -0.14 | -1.76 | 7.685 | 7.705 | 7.5 | 166435 |
| 1777046100 | 7.69 | 0.04 | 0.52 | 7.715 | 7.76 | 7.6 | 145452 |
| 1776959700 | 7.65 | 0.17 | 2.20 | 7.505 | 7.815 | 7.5 | 340003 |
| 1776873300 | 7.485 | -0.29 | -3.73 | 7.755 | 7.755 | 7.385 | 327303 |
| 1776786900 | 7.775 | 0.01 | 0.13 | 7.74 | 7.98 | 7.735 | 219468 |
| 1776700500 | 7.765 | 0.1 | 1.30 | 7.7 | 7.79 | 7.55 | 203295 |
| 1776441300 | 7.665 | 0 | 0.07 | 7.745 | 7.77 | 7.48 | 430865 |
| 1776354900 | 7.66 | -0.07 | -0.91 | 7.79 | 7.79 | 7.485 | 265884 |
| 1776268500 | 7.73 | -0.05 | -0.58 | 7.775 | 7.88 | 7.615 | 205858 |
| 1776182100 | 7.775 | -0.17 | -2.08 | 7.955 | 8.03 | 7.745 | 250259 |
| 1776095700 | 7.94 | -0.27 | -3.29 | 7.83 | 7.945 | 7.705 | 350811 |
| 1775836500 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1775750100 | 8.21 | 0.13 | 1.61 | 8.185 | 8.255 | 8.135 | 326711 |
| 1775663700 | 8.08 | -0.12 | -1.46 | 8.3 | 8.32 | 7.75 | 649885 |
| 1775577300 | 8.2 | 0.25 | 3.14 | 8.09 | 8.4 | 7.98 | 645648 |
| 1775145300 | 7.95 | 0.23 | 2.91 | 7.675 | 7.95 | 7.645 | 430446 |
| 1775058900 | 7.725 | 0.24 | 3.28 | 7.47 | 7.73 | 7.345 | 490388 |
| 1774972500 | 7.48 | 0.13 | 1.70 | 7.31 | 7.49 | 7.175 | 303401 |
| 1774886100 | 7.355 | -0.06 | -0.74 | 7.335 | 7.53 | 7.31 | 309974 |
| 1774630500 | 7.41 | -0.24 | -3.07 | 7.66 | 7.66 | 7.32 | 310891 |
| 1774544100 | 7.645 | 0.24 | 3.31 | 7.39 | 7.7 | 7.27 | 867795 |
| 1774457700 | 7.4 | -0.32 | -4.15 | 7.83 | 7.83 | 7.275 | 566471 |
| 1774371300 | 7.72 | 0.22 | 2.93 | 7.43 | 7.8 | 7.305 | 548352 |
| 1774284900 | 7.5 | 0.56 | 7.99 | 6.775 | 7.575 | 6.755 | 1011027 |
| 1774025700 | 6.945 | -0.23 | -3.14 | 7.175 | 7.225 | 6.93 | 640027 |
| 1773939300 | 7.17 | -0.57 | -7.36 | 6.375 | 7.185 | 6.32 | 9239835 |
| 1773852900 | 7.74 | 0.32 | 4.31 | 7.465 | 7.82 | 7.465 | 458464 |
| 1773766500 | 7.42 | -0.05 | -0.67 | 7.4 | 7.48 | 7.17 | 434251 |
| 1773680100 | 7.47 | 0.52 | 7.48 | 6.905 | 7.58 | 6.83 | 661519 |
| 1773420900 | 6.95 | -0.09 | -1.28 | 7.13 | 7.145 | 6.775 | 580702 |
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。
