Hot Features
プレミアム
ETF (ESEG)
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 |
|---|---|---|---|---|---|---|---|
| 1781020500 | 9.373 | -0.03 | -0.29 | 9.401 | 9.484 | 9.373 | 257929 |
| 1780934100 | 9.4 | -0.01 | -0.07 | 9.35 | 9.428 | 9.348 | 265001 |
| 1780674900 | 9.407 | -0.01 | -0.06 | 9.459 | 9.477 | 9.407 | 67567 |
| 1780588500 | 9.413 | 0.02 | 0.18 | 9.398 | 9.423 | 9.374 | 24228 |
| 1780502100 | 9.396 | -0.06 | -0.60 | 9.455 | 9.455 | 9.396 | 114814 |
| 1780415700 | 9.453 | 0.07 | 0.76 | 9.453 | 9.453 | 9.453 | 53 |
| 1780329300 | 9.382 | -0.06 | -0.66 | 9.4309999 | 9.458 | 9.355 | 129265 |
| 1780070100 | 9.444 | -0 | -0.04 | 9.48 | 9.506 | 9.444 | 86844 |
| 1779983700 | 9.448 | -0.05 | -0.49 | 9.469 | 9.469 | 9.407 | 28451 |
| 1779897300 | 9.4949999 | 0.01 | 0.08 | 9.516 | 9.541 | 9.473 | 60960 |
| 1779810900 | 9.487 | -0.13 | -1.35 | 9.535 | 9.535 | 9.487 | 11243 |
| 1779724500 | 9.617 | 0.17 | 1.77 | 9.53 | 9.617 | 9.501 | 11480 |
| 1779465300 | 9.45 | 0.1 | 1.05 | 9.409 | 9.45 | 9.395 | 38914 |
| 1779378900 | 9.352 | 0.01 | 0.13 | 9.332 | 9.3699999 | 9.294 | 42539 |
| 1779292500 | 9.34 | 0.16 | 1.70 | 9.169 | 9.353 | 9.169 | 43898 |
| 1779206100 | 9.184 | 0 | 0.02 | 9.2449999 | 9.2449999 | 9.184 | 46968 |
| 1779119700 | 9.182 | 0.09 | 0.97 | 9.086 | 9.183 | 9.075 | 85632 |
| 1778860500 | 9.094 | -0.17 | -1.82 | 9.189 | 9.189 | 9.083 | 82500 |
| 1778774100 | 9.263 | 0.1 | 1.14 | 9.227 | 9.263 | 9.227 | 2196 |
| 1778687700 | 9.159 | 0.05 | 0.59 | 9.167 | 9.167 | 9.116 | 22869 |
| 1778601300 | 9.105 | -0.1 | -1.04 | 9.114 | 9.132 | 9.105 | 13874 |
| 1778514900 | 9.201 | 0.01 | 0.15 | 9.177 | 9.201 | 9.168 | 54169 |
| 1778255700 | 9.187 | -0.05 | -0.56 | 9.167 | 9.222 | 9.167 | 34829 |
| 1778169300 | 9.239 | -0.1 | -1.04 | 9.346 | 9.346 | 9.239 | 14012 |
| 1778082900 | 9.336 | 0.21 | 2.25 | 9.225 | 9.374 | 9.225 | 26243 |
| 1777996500 | 9.131 | 0.06 | 0.69 | 9.115 | 9.131 | 9.073 | 33743 |
| 1777910100 | 9.068 | -0.04 | -0.48 | 9.1519999 | 9.1519999 | 9.021 | 13010 |
| 1777564500 | 9.112 | 0.1 | 1.15 | 8.971 | 9.112 | 8.969 | 40657 |
| 1777478100 | 9.0079999 | -0.06 | -0.64 | 9.085 | 9.085 | 9.007 | 18603 |
| 1777391700 | 9.066 | -0.03 | -0.33 | 9.071 | 9.118 | 9.066 | 39871 |
| 1777305300 | 9.096 | -0.02 | -0.25 | 9.134 | 9.174 | 9.096 | 86254 |
| 1777046100 | 9.119 | -0.06 | -0.70 | 9.096 | 9.173 | 9.096 | 29843 |
| 1776959700 | 9.183 | -0 | -0.02 | 9.151 | 9.183 | 9.144 | 1386 |
| 1776873300 | 9.185 | -0.03 | -0.28 | 9.247 | 9.247 | 9.185 | 185975 |
| 1776786900 | 9.211 | -0.08 | -0.84 | 9.311 | 9.326 | 9.211 | 16984 |
| 1776700500 | 9.289 | -0.08 | -0.81 | 9.263 | 9.304 | 9.259 | 5278 |
| 1776441300 | 9.365 | 0.16 | 1.77 | 9.194 | 9.365 | 9.194 | 27364 |
| 1776354900 | 9.202 | 0 | 0.01 | 9.2289999 | 9.239 | 9.202 | 10173 |
| 1776268500 | 9.201 | -0.04 | -0.47 | 9.233 | 9.257 | 9.201 | 17588 |
| 1776182100 | 9.244 | 0.1 | 1.06 | 9.193 | 9.244 | 9.193 | 6426 |
| 1776095700 | 9.147 | -0.03 | -0.27 | 9.097 | 9.147 | 9.08 | 86002 |
| 1775836500 | 9.172 | 0.1 | 1.06 | 9.1489999 | 9.195 | 9.1489999 | 20930 |
| 1775750100 | 9.076 | -0.04 | -0.42 | 9.076 | 9.095 | 9.076 | 21424 |
| 1775663700 | 9.114 | 0.34 | 3.85 | 9.167 | 9.173 | 9.097 | 98057 |
| 1775577300 | 8.776 | 0.01 | 0.13 | 8.843 | 8.921 | 8.776 | 67581 |
| 1775145300 | 8.765 | -0.13 | -1.45 | 8.788 | 8.788 | 8.763 | 13531 |
| 1775058900 | 8.894 | 0.23 | 2.62 | 8.8829999 | 8.914 | 8.841 | 71499 |
| 1774972500 | 8.667 | 0.05 | 0.53 | 8.669 | 8.707 | 8.648 | 15589 |
| 1774886100 | 8.621 | 0.08 | 0.94 | 8.576 | 8.621 | 8.5574999 | 14715 |
| 1774630500 | 8.541 | -0.15 | -1.67 | 8.538 | 8.571 | 8.528 | 139682 |
| 1774544100 | 8.686 | -0.06 | -0.65 | 8.648 | 8.686 | 8.626 | 9867 |
| 1774457700 | 8.743 | 0.14 | 1.57 | 8.762 | 8.762 | 8.6969999 | 18751 |
| 1774371300 | 8.608 | 0 | 0.00 | 8.625 | 8.63 | 8.55 | 24416 |
| 1774284900 | 8.608 | 0.07 | 0.80 | 8.352 | 8.687 | 8.331 | 15769 |
| 1774025700 | 8.5399999 | -0.16 | -1.81 | 8.746 | 8.746 | 8.5399999 | 89532 |
| 1773939300 | 8.6969999 | -0.18 | -2.03 | 8.73 | 8.75 | 8.663 | 14361 |
| 1773852900 | 8.877 | -0.11 | -1.22 | 9.016 | 9.0269999 | 8.877 | 33054 |
| 1773766500 | 8.987 | 0.07 | 0.84 | 8.942 | 8.987 | 8.942 | 24763 |
| 1773680100 | 8.912 | 0.05 | 0.54 | 8.879 | 8.9469999 | 8.879 | 9308 |
| 1773420900 | 8.864 | -0.05 | -0.55 | 8.846 | 8.966 | 8.828 | 28272 |
| 1773334500 | 8.913 | -0.56 | -5.91 | 8.946 | 8.971 | 8.911 | 69494 |
| 1773212400 | 9.473 | 0 | 0.00 | 9.473 | 9.473 | 9.473 | 0 |
| 1773126000 | 9.473 | 0 | 0.00 | 9.473 | 9.473 | 9.473 | 0 |
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。
