Hot Features
プレミアム
ETF (EJPY)
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 |
|---|---|---|---|---|---|---|---|
| 1781279700 | 8.503 | 0.25 | 2.99 | 8.3539999 | 8.503 | 8.3539999 | 21496 |
| 1781193300 | 8.256 | -0.01 | -0.11 | 8.265 | 8.309 | 8.233 | 47334 |
| 1781106900 | 8.265 | -0.04 | -0.42 | 8.28 | 8.3059999 | 8.1809999 | 39465 |
| 1781020500 | 8.3 | -0.13 | -1.50 | 8.426 | 8.454 | 8.3 | 95548 |
| 1780934100 | 8.426 | -0.04 | -0.51 | 8.292 | 8.426 | 8.292 | 15946 |
| 1780674900 | 8.469 | -0.03 | -0.39 | 8.454 | 8.505 | 8.452 | 132947 |
| 1780588500 | 8.502 | -0.04 | -0.44 | 8.514 | 8.514 | 8.467 | 30645 |
| 1780502100 | 8.5399999 | 0.11 | 1.35 | 8.606 | 8.614 | 8.5399999 | 94738 |
| 1780415700 | 8.426 | 0 | 0.04 | 8.4469999 | 8.4469999 | 8.426 | 4984 |
| 1780329300 | 8.423 | -0.01 | -0.15 | 8.482 | 8.487 | 8.423 | 177733 |
| 1780070100 | 8.436 | 0.03 | 0.39 | 8.485 | 8.509 | 8.429 | 286844 |
| 1779983700 | 8.403 | -0.01 | -0.10 | 8.36 | 8.407 | 8.347 | 53781 |
| 1779897300 | 8.411 | -0.08 | -0.91 | 8.42 | 8.423 | 8.381 | 33962 |
| 1779810900 | 8.488 | -0.01 | -0.08 | 8.46 | 8.499 | 8.457 | 7934 |
| 1779724500 | 8.4949999 | 0.09 | 1.13 | 8.4789999 | 8.4949999 | 8.472 | 29621 |
| 1779465300 | 8.4 | 0.13 | 1.52 | 8.38 | 8.4 | 8.341 | 69126 |
| 1779378900 | 8.2739999 | -0 | -0.02 | 8.251 | 8.289 | 8.231 | 30376 |
| 1779292500 | 8.276 | 0.06 | 0.72 | 8.159 | 8.276 | 8.1489999 | 15197 |
| 1779206100 | 8.217 | -0.06 | -0.68 | 8.285 | 8.285 | 8.217 | 26768 |
| 1779119700 | 8.273 | -0.08 | -0.96 | 8.23 | 8.301 | 8.227 | 20865 |
| 1778860500 | 8.353 | -0.07 | -0.87 | 8.356 | 8.356 | 8.308 | 27400 |
| 1778774100 | 8.426 | -0.08 | -0.96 | 8.36 | 8.426 | 8.359 | 33275 |
| 1778687700 | 8.5079999 | 0.14 | 1.73 | 8.468 | 8.5079999 | 8.454 | 116612 |
| 1778601300 | 8.363 | -0.03 | -0.39 | 8.334 | 8.41 | 8.331 | 64816 |
| 1778514900 | 8.396 | 0.03 | 0.35 | 8.336 | 8.396 | 8.326 | 5878 |
| 1778255700 | 8.367 | 0.07 | 0.82 | 8.339 | 8.374 | 8.327 | 5638 |
| 1778169300 | 8.299 | 0.05 | 0.57 | 8.387 | 8.401 | 8.299 | 4463 |
| 1778082900 | 8.252 | 0.18 | 2.24 | 8.223 | 8.318 | 8.22 | 16898 |
| 1777996500 | 8.071 | 0.01 | 0.12 | 8.057 | 8.081 | 8.043 | 107413 |
| 1777910100 | 8.061 | 0.01 | 0.06 | 8.095 | 8.097 | 7.983 | 33467 |
| 1777564500 | 8.0559999 | 0.14 | 1.76 | 7.945 | 8.0559999 | 7.941 | 17170 |
| 1777478100 | 7.917 | -0.05 | -0.65 | 7.968 | 7.971 | 7.917 | 57205 |
| 1777391700 | 7.969 | -0.03 | -0.41 | 8.064 | 8.077 | 7.969 | 10742 |
| 1777305300 | 8.002 | 0.13 | 1.68 | 7.996 | 8.02 | 7.976 | 61062 |
| 1777046100 | 7.87 | -0.06 | -0.73 | 7.918 | 7.945 | 7.87 | 60323 |
| 1776959700 | 7.928 | -0 | -0.01 | 7.895 | 7.93 | 7.878 | 6323 |
| 1776873300 | 7.929 | 0 | 0.01 | 7.981 | 7.981 | 7.921 | 12991 |
| 1776786900 | 7.928 | -0.12 | -1.48 | 7.995 | 7.996 | 7.926 | 4551 |
| 1776700500 | 8.047 | -0.11 | -1.29 | 8.044 | 8.055 | 7.994 | 26756 |
| 1776441300 | 8.1519999 | 0.11 | 1.39 | 7.97 | 8.1519999 | 7.969 | 11658 |
| 1776354900 | 8.0399999 | 0.04 | 0.53 | 8.055 | 8.065 | 8.0399999 | 25880 |
| 1776268500 | 7.998 | 0.04 | 0.49 | 7.988 | 8.004 | 7.975 | 15792 |
| 1776182100 | 7.959 | 0.05 | 0.66 | 7.945 | 7.959 | 7.926 | 7987 |
| 1776095700 | 7.907 | -0.03 | -0.32 | 7.89 | 7.907 | 7.828 | 20431 |
| 1775836500 | 7.932 | 0 | 0.00 | 7.932 | 7.932 | 7.932 | 0 |
| 1775750100 | 7.932 | -0.11 | -1.40 | 7.9 | 7.932 | 7.875 | 9503 |
| 1775663700 | 8.045 | 0.41 | 5.33 | 8.02 | 8.101 | 8.02 | 22003 |
| 1775577300 | 7.638 | -0.09 | -1.15 | 7.782 | 7.801 | 7.638 | 43942 |
| 1775145300 | 7.727 | -0.15 | -1.87 | 7.68 | 7.727 | 7.646 | 98575 |
| 1775058900 | 7.874 | 0.35 | 4.60 | 7.888 | 7.888 | 7.834 | 50022 |
| 1774972500 | 7.528 | -0.04 | -0.52 | 7.514 | 7.57 | 7.5 | 49950 |
| 1774886100 | 7.567 | 0.09 | 1.18 | 7.575 | 7.578 | 7.5355 | 4497 |
| 1774630500 | 7.479 | -0.16 | -2.07 | 7.56 | 7.56 | 7.479 | 10548 |
| 1774544100 | 7.637 | -0.09 | -1.10 | 7.696 | 7.696 | 7.612 | 20406 |
| 1774457700 | 7.722 | 0.11 | 1.47 | 7.728 | 7.75 | 7.706 | 103094 |
| 1774371300 | 7.61 | 0.04 | 0.49 | 7.59 | 7.612 | 7.56 | 7254 |
| 1774284900 | 7.573 | 0.11 | 1.42 | 7.352 | 7.613 | 7.352 | 7925 |
| 1774025700 | 7.467 | -0.13 | -1.70 | 7.66 | 7.66 | 7.467 | 86069 |
| 1773939300 | 7.596 | -0.15 | -1.92 | 7.596 | 7.615 | 7.55 | 20867 |
| 1773852900 | 7.745 | -0.02 | -0.28 | 7.823 | 7.823 | 7.723 | 16392 |
| 1773766500 | 7.767 | -0.02 | -0.19 | 7.729 | 7.815 | 7.711 | 8232 |
| 1773680100 | 7.782 | 0.1 | 1.25 | 7.678 | 7.788 | 7.65 | 6387 |
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。
