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 |
|---|---|---|---|---|---|---|---|
| 1781884500 | 8.101 | -0.02 | -0.23 | 8.141 | 8.161 | 8.101 | 87379 |
| 1781798100 | 8.1199999 | 0.07 | 0.84 | 8.1 | 8.1344999 | 8.1 | 4181 |
| 1781711700 | 8.052 | 0.01 | 0.16 | 8.058 | 8.062 | 8.042 | 7597 |
| 1781625300 | 8.039 | 0.04 | 0.47 | 8.057 | 8.059 | 8.034 | 10722 |
| 1781538900 | 8.001 | -0.06 | -0.72 | 8.064 | 8.064 | 8.001 | 28728 |
| 1781279700 | 8.059 | 0 | 0.02 | 8.055 | 8.062 | 8.053 | 47047 |
| 1781193300 | 8.057 | 0.03 | 0.36 | 8.058 | 8.0719999 | 8.042 | 156267 |
| 1781106900 | 8.028 | 0.03 | 0.35 | 8.047 | 8.048 | 8.028 | 7309 |
| 1781020500 | 8 | -0.01 | -0.12 | 8.037 | 8.058 | 8 | 43988 |
| 1780934100 | 8.01 | 0 | 0.04 | 8.05 | 8.067 | 8.01 | 9107 |
| 1780674900 | 8.007 | 0.02 | 0.28 | 7.986 | 8.012 | 7.986 | 2967 |
| 1780588500 | 7.985 | 0.01 | 0.08 | 8.0109999 | 8.033 | 7.985 | 1318 |
| 1780502100 | 7.979 | -0.01 | -0.09 | 8.015 | 8.034 | 7.979 | 12990 |
| 1780415700 | 7.986 | -0 | -0.05 | 8.005 | 8.075 | 7.986 | 3340 |
| 1780329300 | 7.99 | 0.03 | 0.31 | 7.974 | 8.02 | 7.974 | 7760 |
| 1780070100 | 7.965 | -0.03 | -0.35 | 7.992 | 8.0079999 | 7.965 | 4959 |
| 1779983700 | 7.993 | 0.03 | 0.41 | 8.021 | 8.021 | 7.987 | 1907 |
| 1779897300 | 7.96 | -0.03 | -0.36 | 7.959 | 7.988 | 7.959 | 4726 |
| 1779810900 | 7.989 | 0.01 | 0.10 | 8.038 | 8.038 | 7.97 | 4109 |
| 1779724500 | 7.981 | 0.04 | 0.47 | 7.978 | 7.983 | 7.944 | 2221 |
| 1779465300 | 7.944 | -0.01 | -0.06 | 7.945 | 7.978 | 7.944 | 14462 |
| 1779378900 | 7.949 | 0.04 | 0.51 | 7.952 | 7.973 | 7.943 | 5172 |
| 1779292500 | 7.909 | -0.02 | -0.26 | 7.953 | 7.963 | 7.909 | 25062 |
| 1779206100 | 7.93 | 0 | 0.05 | 7.91 | 7.961 | 7.91 | 21013 |
| 1779119700 | 7.926 | -0.02 | -0.23 | 7.968 | 7.968 | 7.926 | 3411 |
| 1778860500 | 7.944 | -0.01 | -0.16 | 7.985 | 7.985 | 7.938 | 26939 |
| 1778774100 | 7.957 | 0.05 | 0.59 | 7.935 | 7.957 | 7.919 | 15570 |
| 1778687700 | 7.91 | 0.01 | 0.18 | 7.936 | 7.936 | 7.91 | 20657 |
| 1778601300 | 7.896 | -0.01 | -0.06 | 7.891 | 7.916 | 7.888 | 8263 |
| 1778514900 | 7.901 | 0.01 | 0.13 | 7.891 | 7.902 | 7.887 | 2437 |
| 1778255700 | 7.891 | -0.02 | -0.19 | 7.896 | 7.915 | 7.891 | 1485 |
| 1778169300 | 7.906 | 0.03 | 0.43 | 7.909 | 7.909 | 7.891 | 2026 |
| 1778082900 | 7.872 | -0.05 | -0.57 | 7.999 | 7.999 | 7.872 | 15067 |
| 1777996500 | 7.917 | -0.01 | -0.15 | 7.93 | 7.999 | 7.91 | 26073 |
| 1777910100 | 7.929 | 0.01 | 0.16 | 7.801 | 7.929 | 7.801 | 5269 |
| 1777564500 | 7.916 | -0 | -0.05 | 7.905 | 7.93 | 7.9 | 906 |
| 1777478100 | 7.92 | 0 | 0.04 | 7.902 | 7.925 | 7.885 | 5077 |
| 1777391700 | 7.917 | 0.03 | 0.37 | 7.933 | 7.933 | 7.91 | 4197 |
| 1777305300 | 7.888 | -0.03 | -0.35 | 7.893 | 7.901 | 7.884 | 820 |
| 1777046100 | 7.916 | 0 | 0.03 | 7.941 | 7.941 | 7.909 | 2005 |
| 1776959700 | 7.914 | 0.01 | 0.18 | 7.926 | 7.944 | 7.868 | 12591 |
| 1776873300 | 7.9 | 0 | 0.01 | 7.889 | 7.91 | 7.889 | 1576 |
| 1776786900 | 7.899 | 0.02 | 0.29 | 7.891 | 7.899 | 7.882 | 4864 |
| 1776700500 | 7.876 | 0.02 | 0.24 | 7.92 | 7.92 | 7.876 | 6629 |
| 1776441300 | 7.857 | -0.01 | -0.15 | 7.861 | 7.88 | 7.857 | 465 |
| 1776354900 | 7.869 | 0 | 0.04 | 7.844 | 7.877 | 7.844 | 13120 |
| 1776268500 | 7.866 | 0.02 | 0.28 | 7.877 | 7.877 | 7.839 | 1735 |
| 1776182100 | 7.844 | -0.06 | -0.70 | 7.875 | 7.875 | 7.839 | 6463 |
| 1776095700 | 7.899 | 0.03 | 0.41 | 7.901 | 7.925 | 7.884 | 51707 |
| 1775836500 | 7.867 | 0 | 0.00 | 7.867 | 7.867 | 7.867 | 0 |
| 1775750100 | 7.867 | -0.03 | -0.42 | 7.916 | 7.916 | 7.867 | 622 |
| 1775663700 | 7.9 | 0.02 | 0.23 | 7.899 | 7.9 | 7.88 | 1465 |
| 1775577300 | 7.882 | -0.01 | -0.16 | 7.826 | 7.955 | 7.826 | 745 |
| 1775145300 | 7.895 | 0.02 | 0.30 | 7.908 | 7.908 | 7.895 | 49 |
| 1775058900 | 7.871 | -0.04 | -0.51 | 7.874 | 7.91 | 7.864 | 1706 |
| 1774972500 | 7.911 | -0.04 | -0.44 | 7.972 | 7.972 | 7.911 | 224 |
| 1774886100 | 7.946 | 0.07 | 0.91 | 7.942 | 7.946 | 7.92 | 653 |
| 1774630500 | 7.874 | -0.01 | -0.14 | 7.894 | 7.918 | 7.874 | 7276 |
| 1774544100 | 7.885 | -0.01 | -0.09 | 7.92 | 7.938 | 7.885 | 6741 |
| 1774457700 | 7.892 | -0 | -0.03 | 7.883 | 7.939 | 7.883 | 6787 |
| 1774371300 | 7.894 | 0.03 | 0.38 | 7.866 | 7.894 | 7.866 | 4330 |
| 1774284900 | 7.864 | 0.01 | 0.11 | 7.85 | 7.913 | 7.806 | 29249 |
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。
