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 |
|---|---|---|---|---|---|---|---|
| 1780674900 | 8.807 | -0.13 | -1.49 | 8.932 | 9.036 | 8.807 | 2882 |
| 1780588500 | 8.94 | -0.2 | -2.17 | 9.069 | 9.069 | 8.929 | 8127 |
| 1780502100 | 9.138 | -0 | -0.01 | 9.203 | 9.211 | 9.138 | 14706 |
| 1780415700 | 9.139 | -0.28 | -2.92 | 9.161 | 9.176 | 9.139 | 16767 |
| 1780329300 | 9.414 | 0.17 | 1.83 | 9.396 | 9.414 | 9.35 | 5322 |
| 1780070100 | 9.2449999 | 0.31 | 3.45 | 9.252 | 9.33 | 9.175 | 14307 |
| 1779983700 | 8.937 | -0.16 | -1.80 | 8.953 | 8.98 | 8.937 | 11451 |
| 1779897300 | 9.101 | 0.17 | 1.88 | 9.101 | 9.101 | 9.101 | 170 |
| 1779810900 | 8.933 | 0.09 | 0.97 | 8.94 | 9.0559999 | 8.933 | 121118 |
| 1779724500 | 8.847 | 0.28 | 3.30 | 8.687 | 8.847 | 8.687 | 184812 |
| 1779465300 | 8.564 | 0.22 | 2.58 | 8.467 | 8.564 | 8.467 | 5554 |
| 1779378900 | 8.349 | 0.23 | 2.78 | 8.329 | 8.349 | 8.301 | 7404 |
| 1779292500 | 8.123 | 0.17 | 2.19 | 8.079 | 8.123 | 8.079 | 99 |
| 1779206100 | 7.949 | -0.21 | -2.62 | 8.035 | 8.035 | 7.93 | 703 |
| 1779119700 | 8.163 | -0 | -0.02 | 8.163 | 8.163 | 8.163 | 4 |
| 1778860500 | 8.1649999 | -0.19 | -2.23 | 8.199 | 8.199 | 8.112 | 5436 |
| 1778774100 | 8.351 | 0.01 | 0.08 | 8.33 | 8.351 | 8.33 | 20809 |
| 1778687700 | 8.344 | 0.21 | 2.58 | 8.278 | 8.344 | 8.233 | 16857 |
| 1778601300 | 8.134 | -0.24 | -2.90 | 8.212 | 8.238 | 8.134 | 8312 |
| 1778514900 | 8.377 | 0.11 | 1.34 | 8.316 | 8.377 | 8.3 | 12006 |
| 1778255700 | 8.266 | 0.04 | 0.49 | 8.2609999 | 8.266 | 8.2609999 | 21527 |
| 1778169300 | 8.226 | 0.03 | 0.32 | 8.309 | 8.309 | 8.226 | 844 |
| 1778082900 | 8.2 | 0.02 | 0.28 | 8.15 | 8.2 | 8.1359999 | 1888 |
| 1777996500 | 8.177 | 0.14 | 1.68 | 8.099 | 8.177 | 8.089 | 6861 |
| 1777910100 | 8.042 | 0.14 | 1.73 | 8.075 | 8.075 | 8.021 | 3268 |
| 1777564500 | 7.905 | 0.07 | 0.87 | 7.905 | 7.905 | 7.905 | 1071 |
| 1777478100 | 7.837 | -0.02 | -0.24 | 7.837 | 7.837 | 7.837 | 70 |
| 1777391700 | 7.856 | -0.03 | -0.37 | 7.856 | 7.856 | 7.856 | 262 |
| 1777305300 | 7.885 | -0.03 | -0.33 | 7.885 | 7.885 | 7.885 | 7 |
| 1777046100 | 7.911 | 0.06 | 0.83 | 7.911 | 7.911 | 7.911 | 640 |
| 1776959700 | 7.846 | -0.06 | -0.72 | 7.757 | 7.846 | 7.757 | 735 |
| 1776873300 | 7.903 | 0.06 | 0.78 | 7.903 | 7.903 | 7.903 | 33 |
| 1776786900 | 7.842 | 0.11 | 1.42 | 7.833 | 7.878 | 7.833 | 1045 |
| 1776700500 | 7.732 | -0.11 | -1.39 | 7.73 | 7.81 | 7.73 | 3835 |
| 1776441300 | 7.841 | 0.2 | 2.55 | 7.819 | 7.841 | 7.819 | 3970 |
| 1776354900 | 7.646 | 0.07 | 0.92 | 7.618 | 7.646 | 7.61 | 3219 |
| 1776268500 | 7.576 | 0.09 | 1.15 | 7.551 | 7.576 | 7.551 | 61 |
| 1776182100 | 7.49 | 0.09 | 1.16 | 7.49 | 7.49 | 7.49 | 0 |
| 1776095700 | 7.404 | -0.01 | -0.16 | 7.33 | 7.404 | 7.33 | 116 |
| 1775836500 | 7.416 | 0.06 | 0.75 | 7.416 | 7.416 | 7.416 | 55 |
| 1775750100 | 7.361 | 0.02 | 0.27 | 7.289 | 7.361 | 7.289 | 9341 |
| 1775663700 | 7.341 | 0.34 | 4.89 | 7.353 | 7.353 | 7.341 | 89 |
| 1775577300 | 6.999 | 0 | 0.01 | 7.091 | 7.091 | 6.999 | 6355 |
| 1775145300 | 6.998 | -0.08 | -1.17 | 6.918 | 7.034 | 6.918 | 621 |
| 1775058900 | 7.081 | 0.23 | 3.34 | 7.036 | 7.081 | 7.022 | 7401 |
| 1774972500 | 6.852 | -0.03 | -0.39 | 6.794 | 6.852 | 6.794 | 5214 |
| 1774886100 | 6.879 | 0.02 | 0.32 | 6.886 | 6.886 | 6.879 | 1806 |
| 1774630500 | 6.857 | -0.06 | -0.88 | 6.909 | 6.909 | 6.857 | 8266 |
| 1774544100 | 6.918 | -0.1 | -1.40 | 6.918 | 6.918 | 6.918 | 0 |
| 1774457700 | 7.016 | 0.1 | 1.48 | 7.046 | 7.046 | 7.016 | 3 |
| 1774371300 | 6.914 | -0.05 | -0.66 | 6.857 | 6.914 | 6.857 | 358 |
| 1774284900 | 6.96 | -0.01 | -0.20 | 6.755 | 6.983 | 6.726 | 2650 |
| 1774025700 | 6.974 | -0.07 | -0.99 | 7.054 | 7.054 | 6.933 | 14377 |
| 1773939300 | 7.044 | -0.01 | -0.18 | 7.041 | 7.056 | 7.03 | 21737 |
| 1773852900 | 7.057 | -0.08 | -1.15 | 7.235 | 7.236 | 7.057 | 9480 |
| 1773766500 | 7.139 | 0.06 | 0.90 | 7.138 | 7.14 | 7.138 | 163 |
| 1773680100 | 7.075 | 0.13 | 1.80 | 7.088 | 7.088 | 7.075 | 89 |
| 1773420900 | 6.95 | -0.01 | -0.20 | 6.95 | 6.95 | 6.95 | 285 |
| 1773334500 | 6.964 | -0.52 | -6.95 | 7.019 | 7.019 | 6.926 | 9536 |
| 1773212400 | 7.484 | 0 | 0.00 | 7.484 | 7.484 | 7.484 | 0 |
| 1773126000 | 7.484 | 0 | 0.00 | 7.484 | 7.484 | 7.484 | 0 |
| 1773039600 | 7.484 | 0 | 0.00 | 7.484 | 7.484 | 7.484 | 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。
