Hot Features
プレミアム
ETF (EMEG)
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 |
|---|---|---|---|---|---|---|---|
| 1782489300 | 8.36 | -0.09 | -1.07 | 8.316 | 8.362 | 8.214 | 197643 |
| 1782402900 | 8.45 | 0.04 | 0.54 | 8.577 | 8.617 | 8.394 | 712825 |
| 1782316500 | 8.405 | 0 | 0.00 | 8.444 | 8.465 | 8.372 | 120340 |
| 1782230100 | 8.405 | -0.41 | -4.68 | 8.395 | 8.472 | 8.353 | 106310 |
| 1782143700 | 8.818 | 0.18 | 2.05 | 8.747 | 8.871 | 8.7449999 | 564490 |
| 1781884500 | 8.641 | -0.08 | -0.95 | 8.695 | 8.695 | 8.641 | 55976 |
| 1781798100 | 8.724 | 0.18 | 2.14 | 8.63 | 8.736 | 8.617 | 230551 |
| 1781711700 | 8.541 | 0.12 | 1.40 | 8.518 | 8.541 | 8.473 | 102680 |
| 1781625300 | 8.423 | -0.09 | -1.01 | 8.484 | 8.528 | 8.411 | 83962 |
| 1781538900 | 8.509 | 0.22 | 2.68 | 8.433 | 8.516 | 8.43 | 161898 |
| 1781279700 | 8.287 | 0.26 | 3.29 | 8.15 | 8.293 | 8.1329999 | 246540 |
| 1781193300 | 8.023 | 0.07 | 0.93 | 7.956 | 8.062 | 7.945 | 105743 |
| 1781106900 | 7.949 | -0 | -0.03 | 8.0079999 | 8.08 | 7.867 | 90756 |
| 1781020500 | 7.951 | -0.08 | -1.03 | 8.1969999 | 8.215 | 7.951 | 458959 |
| 1780934100 | 8.034 | -0 | -0.02 | 7.93 | 8.079 | 7.909 | 267981 |
| 1780674900 | 8.036 | -0.29 | -3.48 | 8.157 | 8.188 | 8.036 | 178352 |
| 1780588500 | 8.326 | -0.14 | -1.64 | 8.367 | 8.376 | 8.23 | 158405 |
| 1780502100 | 8.465 | -0.1 | -1.14 | 8.523 | 8.543 | 8.434 | 110804 |
| 1780415700 | 8.563 | 0.1 | 1.17 | 8.466 | 8.563 | 8.466 | 35166 |
| 1780329300 | 8.464 | 0.18 | 2.16 | 8.443 | 8.471 | 8.378 | 181279 |
| 1780070100 | 8.285 | 0.01 | 0.17 | 8.326 | 8.3379999 | 8.271 | 313650 |
| 1779983700 | 8.271 | 0.04 | 0.49 | 8.1649999 | 8.278 | 8.14 | 185289 |
| 1779897300 | 8.231 | 0.01 | 0.15 | 8.246 | 8.336 | 8.217 | 91133 |
| 1779810900 | 8.219 | 0.07 | 0.82 | 8.169 | 8.232 | 8.127 | 126068 |
| 1779724500 | 8.1519999 | 0.15 | 1.89 | 8.091 | 8.1519999 | 8.075 | 186308 |
| 1779465300 | 8.001 | 0.1 | 1.25 | 7.99 | 8.001 | 7.939 | 41297 |
| 1779378900 | 7.902 | 0.02 | 0.24 | 7.906 | 7.936 | 7.874 | 118963 |
| 1779292500 | 7.883 | 0.16 | 2.06 | 7.757 | 7.895 | 7.754 | 123172 |
| 1779206100 | 7.724 | -0.1 | -1.24 | 7.785 | 7.785 | 7.681 | 127552 |
| 1779119700 | 7.821 | -0.06 | -0.70 | 7.844 | 7.934 | 7.8 | 344026 |
| 1778860500 | 7.876 | -0.23 | -2.79 | 7.93 | 7.938 | 7.829 | 201193 |
| 1778774100 | 8.102 | 0.07 | 0.86 | 8.051 | 8.103 | 8.028 | 79362 |
| 1778687700 | 8.033 | 0.23 | 3.00 | 7.98 | 8.036 | 7.942 | 29418 |
| 1778601300 | 7.799 | -0.31 | -3.85 | 7.934 | 7.948 | 7.783 | 86996 |
| 1778514900 | 8.111 | 0.03 | 0.42 | 8.054 | 8.111 | 8.02 | 32835 |
| 1778255700 | 8.077 | 0.05 | 0.69 | 8.009 | 8.079 | 7.977 | 83705 |
| 1778169300 | 8.022 | -0.01 | -0.15 | 8.08 | 8.094 | 7.995 | 67111 |
| 1778082900 | 8.034 | 0.2 | 2.57 | 7.924 | 8.045 | 7.914 | 146013 |
| 1777996500 | 7.833 | 0.14 | 1.82 | 7.73 | 7.842 | 7.711 | 71943 |
| 1777910100 | 7.693 | 0.11 | 1.52 | 7.753 | 7.76 | 7.661 | 72607 |
| 1777564500 | 7.578 | 0.04 | 0.52 | 7.536 | 7.598 | 7.523 | 23530 |
| 1777478100 | 7.539 | 0.03 | 0.37 | 7.617 | 7.617 | 7.539 | 102542 |
| 1777391700 | 7.511 | -0.1 | -1.35 | 7.606 | 7.606 | 7.5 | 143692 |
| 1777305300 | 7.614 | -0.01 | -0.08 | 7.637 | 7.649 | 7.602 | 195597 |
| 1777046100 | 7.62 | 0.07 | 0.87 | 7.568 | 7.627 | 7.543 | 102123 |
| 1776959700 | 7.554 | -0.03 | -0.37 | 7.518 | 7.554 | 7.487 | 56046 |
| 1776873300 | 7.582 | 0.07 | 0.92 | 7.529 | 7.582 | 7.503 | 73518 |
| 1776786900 | 7.513 | -0.02 | -0.28 | 7.568 | 7.599 | 7.513 | 32928 |
| 1776700500 | 7.534 | -0.09 | -1.23 | 7.511 | 7.553 | 7.484 | 148063 |
| 1776441300 | 7.628 | 0.16 | 2.16 | 7.44 | 7.64 | 7.436 | 48222 |
| 1776354900 | 7.467 | 0.05 | 0.67 | 7.482 | 7.485 | 7.44 | 76892 |
| 1776268500 | 7.417 | 0.03 | 0.45 | 7.401 | 7.425 | 7.385 | 74732 |
| 1776182100 | 7.384 | 0.13 | 1.85 | 7.323 | 7.39 | 7.323 | 19018 |
| 1776095700 | 7.25 | 0.06 | 0.89 | 7.211 | 7.25 | 7.199 | 104400 |
| 1775836500 | 7.186 | 0 | 0.00 | 7.186 | 7.186 | 7.186 | 0 |
| 1775750100 | 7.186 | -0.05 | -0.72 | 7.201 | 7.216 | 7.152 | 80053 |
| 1775663700 | 7.238 | 0.38 | 5.59 | 7.238 | 7.302 | 7.215 | 69553 |
| 1775577300 | 6.855 | -0.02 | -0.26 | 6.945 | 6.975 | 6.855 | 72595 |
| 1775145300 | 6.873 | -0.08 | -1.19 | 6.785 | 6.881 | 6.765 | 8333 |
| 1775058900 | 6.956 | 0.22 | 3.19 | 6.962 | 6.962 | 6.884 | 131502 |
| 1774972500 | 6.741 | -0.01 | -0.12 | 6.657 | 6.741 | 6.651 | 57234 |
| 1774886100 | 6.749 | 0.01 | 0.19 | 6.741 | 6.778 | 6.709 | 69547 |
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。
