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 |
|---|---|---|---|---|---|---|---|
| 1781711700 | 9.895 | 0.01 | 0.09 | 9.8859999 | 9.904 | 9.869 | 90393 |
| 1781625300 | 9.8859999 | -0 | -0.04 | 9.892 | 9.904 | 9.871 | 7120 |
| 1781538900 | 9.89 | 0.11 | 1.15 | 9.871 | 9.89 | 9.866 | 43264 |
| 1781279700 | 9.778 | 0.1 | 1.04 | 9.716 | 9.788 | 9.716 | 13648 |
| 1781193300 | 9.677 | -0.02 | -0.22 | 9.684 | 9.71 | 9.671 | 86938 |
| 1781106900 | 9.698 | 0.03 | 0.28 | 9.715 | 9.74 | 9.632 | 11449 |
| 1781020500 | 9.671 | -0.14 | -1.45 | 9.752 | 9.796 | 9.671 | 46433 |
| 1780934100 | 9.813 | 0.01 | 0.08 | 9.723 | 9.813 | 9.723 | 16870 |
| 1780674900 | 9.805 | 0.01 | 0.11 | 9.771 | 9.805 | 9.767 | 30454 |
| 1780588500 | 9.794 | 0 | 0.01 | 9.767 | 9.794 | 9.749 | 17862 |
| 1780502100 | 9.793 | -0 | -0.04 | 9.833 | 9.835 | 9.793 | 11128 |
| 1780415700 | 9.797 | 0.05 | 0.53 | 9.757 | 9.804 | 9.753 | 9313 |
| 1780329300 | 9.7449999 | -0 | -0.02 | 9.751 | 9.763 | 9.727 | 25146 |
| 1780070100 | 9.747 | 0.03 | 0.31 | 9.7449999 | 9.763 | 9.73 | 9698 |
| 1779983700 | 9.717 | -0.02 | -0.16 | 9.732 | 9.732 | 9.7 | 15245 |
| 1779897300 | 9.733 | -0.01 | -0.06 | 9.7289999 | 9.748 | 9.719 | 10902 |
| 1779810900 | 9.739 | -0.06 | -0.59 | 9.753 | 9.7579999 | 9.736 | 26747 |
| 1779724500 | 9.797 | 0.1 | 0.98 | 9.769 | 9.797 | 9.766 | 36605 |
| 1779465300 | 9.702 | 0.06 | 0.64 | 9.684 | 9.722 | 9.676 | 14605 |
| 1779378900 | 9.64 | -0.06 | -0.62 | 9.626 | 9.65 | 9.609 | 12808 |
| 1779292500 | 9.7 | 0.06 | 0.67 | 9.642 | 9.704 | 9.634 | 4284 |
| 1779206100 | 9.635 | -0 | -0.02 | 9.6489999 | 9.682 | 9.632 | 76852 |
| 1779119700 | 9.637 | -0.05 | -0.55 | 9.605 | 9.659 | 9.587 | 20880 |
| 1778860500 | 9.69 | -0.02 | -0.19 | 9.67 | 9.69 | 9.628 | 26421 |
| 1778774100 | 9.708 | 0.14 | 1.46 | 9.637 | 9.708 | 9.631 | 7339 |
| 1778687700 | 9.568 | 0.07 | 0.72 | 9.56 | 9.594 | 9.548 | 33524 |
| 1778601300 | 9.5 | -0.04 | -0.42 | 9.515 | 9.542 | 9.5 | 11705 |
| 1778514900 | 9.5399999 | 0 | 0.00 | 9.526 | 9.5399999 | 9.517 | 9889 |
| 1778255700 | 9.5399999 | -0.02 | -0.17 | 9.554 | 9.559 | 9.536 | 15516 |
| 1778169300 | 9.5559999 | -0.03 | -0.34 | 9.617 | 9.617 | 9.55 | 3716 |
| 1778082900 | 9.589 | 0.13 | 1.41 | 9.5109999 | 9.589 | 9.5109999 | 6559 |
| 1777996500 | 9.456 | 0.03 | 0.35 | 9.445 | 9.46 | 9.445 | 6693 |
| 1777910100 | 9.423 | -0.02 | -0.17 | 9.491 | 9.491 | 9.423 | 13444 |
| 1777564500 | 9.439 | 0.04 | 0.47 | 9.396 | 9.467 | 9.396 | 5697 |
| 1777478100 | 9.395 | -0.03 | -0.31 | 9.4149999 | 9.423 | 9.392 | 14770 |
| 1777391700 | 9.424 | -0 | -0.03 | 9.452 | 9.475 | 9.419 | 10588 |
| 1777305300 | 9.427 | -0.03 | -0.26 | 9.448 | 9.449 | 9.416 | 41528 |
| 1777046100 | 9.452 | -0.05 | -0.52 | 9.46 | 9.46 | 9.426 | 7367 |
| 1776959700 | 9.501 | 0.06 | 0.66 | 9.438 | 9.501 | 9.428 | 2743 |
| 1776873300 | 9.439 | 0.01 | 0.08 | 9.46 | 9.46 | 9.428 | 16731 |
| 1776786900 | 9.4309999 | -0.04 | -0.42 | 9.46 | 9.49 | 9.424 | 20941 |
| 1776700500 | 9.471 | 0.01 | 0.12 | 9.432 | 9.471 | 9.418 | 16524 |
| 1776441300 | 9.46 | 0.1 | 1.01 | 9.3699999 | 9.469 | 9.367 | 10007 |
| 1776354900 | 9.365 | 0.04 | 0.38 | 9.348 | 9.376 | 9.343 | 5470 |
| 1776268500 | 9.33 | 0.06 | 0.60 | 9.31 | 9.33 | 9.2899999 | 36020 |
| 1776182100 | 9.2739999 | 0.05 | 0.57 | 9.255 | 9.2739999 | 9.235 | 6166 |
| 1776095700 | 9.221 | 0.02 | 0.18 | 9.19 | 9.232 | 9.179 | 12483 |
| 1775836500 | 9.204 | 0 | 0.00 | 9.204 | 9.204 | 9.204 | 0 |
| 1775750100 | 9.204 | -0.01 | -0.08 | 9.242 | 9.242 | 9.194 | 12106 |
| 1775663700 | 9.211 | 0.2 | 2.26 | 9.228 | 9.241 | 9.163 | 9261 |
| 1775577300 | 9.007 | -0.07 | -0.81 | 9.1 | 9.111 | 9 | 20953 |
| 1775145300 | 9.081 | 0.01 | 0.10 | 8.958 | 9.081 | 8.944 | 4447 |
| 1775058900 | 9.0719999 | 0.16 | 1.83 | 9.05 | 9.099 | 9.005 | 6477 |
| 1774972500 | 8.909 | 0 | 0.01 | 8.888 | 8.92 | 8.888 | 26255 |
| 1774886100 | 8.908 | 0.06 | 0.72 | 8.837 | 8.908 | 8.837 | 18255 |
| 1774630500 | 8.844 | -0.1 | -1.08 | 8.94 | 8.94 | 8.84 | 8120 |
| 1774544100 | 8.941 | -0.03 | -0.37 | 8.975 | 9.003 | 8.924 | 7741 |
| 1774457700 | 8.974 | 0.02 | 0.18 | 9.019 | 9.031 | 8.974 | 26222 |
| 1774371300 | 8.958 | -0.01 | -0.14 | 8.95 | 8.96 | 8.873 | 7040 |
| 1774284900 | 8.971 | 0.05 | 0.59 | 8.804 | 9.017 | 8.779 | 33676 |
| 1774025700 | 8.918 | -0.08 | -0.88 | 9.0239999 | 9.0239999 | 8.91 | 3844 |
| 1773939300 | 8.997 | -0.12 | -1.36 | 9.066 | 9.076 | 8.975 | 8718 |
| 1773852900 | 9.121 | -0.07 | -0.80 | 9.22 | 9.226 | 9.113 | 8514 |
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。
