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 |
|---|---|---|---|---|---|---|---|
| 1782921300 | 8.371 | 0.27 | 3.35 | 8.126 | 8.381 | 8.126 | 16752 |
| 1782834900 | 8.1 | 0.05 | 0.65 | 8.042 | 8.1 | 8.042 | 5665 |
| 1782748500 | 8.048 | 0.08 | 1.04 | 8.06 | 8.1 | 8.019 | 2813 |
| 1782489300 | 7.965 | 0.09 | 1.18 | 7.75 | 7.965 | 7.72 | 17570 |
| 1782402900 | 7.872 | -0.23 | -2.85 | 7.958 | 7.964 | 7.866 | 19743 |
| 1782316500 | 8.103 | 0.09 | 1.12 | 7.998 | 8.103 | 7.983 | 11745 |
| 1782230100 | 8.013 | -0.13 | -1.58 | 7.922 | 8.018 | 7.9 | 11400 |
| 1782143700 | 8.142 | 0.02 | 0.22 | 8.164 | 8.191 | 8.1199999 | 8520 |
| 1781884500 | 8.124 | -0.06 | -0.71 | 8.14 | 8.1809999 | 8.124 | 23108 |
| 1781798100 | 8.182 | -0.09 | -1.04 | 8.185 | 8.19 | 8.134 | 4877 |
| 1781711700 | 8.268 | 0.11 | 1.34 | 8.15 | 8.268 | 8.15 | 6077 |
| 1781625300 | 8.159 | -0.07 | -0.80 | 8.127 | 8.178 | 8.111 | 11942 |
| 1781538900 | 8.225 | 0.13 | 1.54 | 8.1489999 | 8.225 | 8.093 | 13465 |
| 1781279700 | 8.1 | 0.16 | 1.96 | 8.044 | 8.132 | 8.014 | 6818 |
| 1781193300 | 7.944 | -0.12 | -1.52 | 7.914 | 7.946 | 7.9 | 10673 |
| 1781106900 | 8.067 | 0.07 | 0.84 | 8.062 | 8.089 | 7.999 | 11502 |
| 1781020500 | 8 | -0.08 | -0.99 | 8.063 | 8.106 | 8 | 28661 |
| 1780934100 | 8.08 | -0.08 | -0.93 | 8.095 | 8.156 | 8.078 | 44956 |
| 1780674900 | 8.156 | -0.13 | -1.59 | 8.207 | 8.225 | 8.156 | 22753 |
| 1780588500 | 8.288 | 0.02 | 0.18 | 8.222 | 8.294 | 8.171 | 26396 |
| 1780502100 | 8.273 | -0.27 | -3.17 | 8.3699999 | 8.395 | 8.273 | 81646 |
| 1780415700 | 8.544 | 0.2 | 2.35 | 8.5079999 | 8.561 | 8.45 | 169036 |
| 1780329300 | 8.348 | 0.12 | 1.46 | 8.341 | 8.358 | 8.287 | 8350 |
| 1780070100 | 8.228 | 0.01 | 0.11 | 8.218 | 8.267 | 8.168 | 8630 |
| 1779983700 | 8.219 | -0.07 | -0.83 | 8.217 | 8.219 | 8.147 | 8884 |
| 1779897300 | 8.288 | 0.01 | 0.10 | 8.26 | 8.288 | 8.2 | 6848 |
| 1779810900 | 8.28 | 0 | 0.04 | 8.293 | 8.293 | 8.227 | 21377 |
| 1779724500 | 8.2769999 | 0.05 | 0.57 | 8.296 | 8.307 | 8.242 | 25355 |
| 1779465300 | 8.23 | -0 | -0.04 | 8.348 | 8.353 | 8.161 | 6683 |
| 1779378900 | 8.233 | -0.08 | -0.94 | 8.207 | 8.254 | 8.205 | 4391 |
| 1779292500 | 8.311 | 0.04 | 0.53 | 8.268 | 8.316 | 8.268 | 11605 |
| 1779206100 | 8.267 | 0.03 | 0.41 | 8.302 | 8.316 | 8.259 | 5281 |
| 1779119700 | 8.233 | -0.04 | -0.51 | 8.198 | 8.287 | 8.163 | 8012 |
| 1778860500 | 8.275 | -0.18 | -2.13 | 8.2769999 | 8.289 | 8.251 | 5859 |
| 1778774100 | 8.455 | -0.07 | -0.82 | 8.46 | 8.46 | 8.352 | 6647 |
| 1778687700 | 8.525 | 0.22 | 2.70 | 8.411 | 8.537 | 8.367 | 11233 |
| 1778601300 | 8.301 | -0.09 | -1.07 | 8.31 | 8.367 | 8.276 | 53811 |
| 1778514900 | 8.391 | -0.16 | -1.88 | 8.439 | 8.457 | 8.391 | 8161 |
| 1778255700 | 8.552 | -0.18 | -2.03 | 8.7 | 8.7 | 8.552 | 26450 |
| 1778169300 | 8.7289999 | 0.02 | 0.23 | 8.749 | 8.784 | 8.72 | 12707 |
| 1778082900 | 8.709 | 0.11 | 1.33 | 8.591 | 8.709 | 8.571 | 26826 |
| 1777996500 | 8.595 | -0.04 | -0.47 | 8.6039999 | 8.627 | 8.576 | 4127 |
| 1777910100 | 8.6359999 | 0.13 | 1.59 | 8.607 | 8.6649999 | 8.601 | 8134 |
| 1777564500 | 8.501 | -0.01 | -0.11 | 8.493 | 8.539 | 8.467 | 1506 |
| 1777478100 | 8.51 | -0.03 | -0.39 | 8.593 | 8.593 | 8.5 | 5394 |
| 1777391700 | 8.543 | -0.11 | -1.28 | 8.612 | 8.612 | 8.5399999 | 3999 |
| 1777305300 | 8.654 | 0.02 | 0.20 | 8.626 | 8.662 | 8.599 | 4303 |
| 1777046100 | 8.637 | -0.03 | -0.36 | 8.643 | 8.666 | 8.607 | 3858 |
| 1776959700 | 8.668 | -0.14 | -1.62 | 8.727 | 8.747 | 8.65 | 9256 |
| 1776873300 | 8.811 | -0.09 | -1.00 | 8.814 | 8.853 | 8.775 | 11595 |
| 1776786900 | 8.9 | -0.04 | -0.43 | 8.911 | 8.974 | 8.9 | 3894 |
| 1776700500 | 8.938 | -0.06 | -0.64 | 8.928 | 8.948 | 8.872 | 3011 |
| 1776441300 | 8.996 | 0.09 | 1.01 | 8.895 | 9.061 | 8.895 | 5302 |
| 1776354900 | 8.906 | 0.13 | 1.50 | 8.8699999 | 8.917 | 8.811 | 9109 |
| 1776268500 | 8.7739999 | 0.11 | 1.33 | 8.659 | 8.78 | 8.6489999 | 17869 |
| 1776182100 | 8.659 | 0.19 | 2.29 | 8.494 | 8.673 | 8.494 | 10221 |
| 1776095700 | 8.465 | -0.07 | -0.81 | 8.437 | 8.465 | 8.4 | 20416 |
| 1775836500 | 8.534 | 0.11 | 1.27 | 8.522 | 8.558 | 8.522 | 2539 |
| 1775750100 | 8.427 | -0.11 | -1.33 | 8.551 | 8.551 | 8.427 | 7239 |
| 1775663700 | 8.541 | 0.38 | 4.67 | 8.543 | 8.645 | 8.5399999 | 48552 |
| 1775577300 | 8.16 | -0.12 | -1.40 | 8.293 | 8.31 | 8.16 | 16398 |
| 1775145300 | 8.276 | -0.06 | -0.72 | 8.186 | 8.285 | 8.174 | 3457 |
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。
