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 |
|---|---|---|---|---|---|---|---|
| 1783094100 | 5.449 | 0.04 | 0.65 | 5.46 | 5.466 | 5.444 | 449782 |
| 1783007700 | 5.414 | -0.19 | -3.42 | 5.4429999 | 5.483 | 5.414 | 98452 |
| 1782921300 | 5.606 | 0.11 | 2.00 | 5.454 | 5.62 | 5.4349999 | 42415 |
| 1782834900 | 5.496 | 0.13 | 2.38 | 5.476 | 5.498 | 5.4509999 | 38811 |
| 1782748500 | 5.368 | 0.07 | 1.30 | 5.384 | 5.406 | 5.352 | 150344 |
| 1782489300 | 5.299 | -0.05 | -0.92 | 5.222 | 5.299 | 5.1769999 | 397902 |
| 1782402900 | 5.348 | -0.15 | -2.73 | 5.3949999 | 5.423 | 5.334 | 266630 |
| 1782316500 | 5.498 | 0.09 | 1.63 | 5.47 | 5.507 | 5.469 | 221360 |
| 1782230100 | 5.41 | -0.16 | -2.86 | 5.375 | 5.445 | 5.353 | 209521 |
| 1782143700 | 5.569 | 0.01 | 0.23 | 5.574 | 5.574 | 5.527 | 168431 |
| 1781884500 | 5.556 | -0 | -0.07 | 5.614 | 5.614 | 5.555 | 91871 |
| 1781798100 | 5.5599999 | -0.04 | -0.73 | 5.5359999 | 5.587 | 5.526 | 173615 |
| 1781711700 | 5.601 | 0.03 | 0.61 | 5.594 | 5.621 | 5.571 | 89099 |
| 1781625300 | 5.567 | -0.17 | -2.98 | 5.586 | 5.598 | 5.5599999 | 352916 |
| 1781538900 | 5.738 | 0.11 | 2.01 | 5.703 | 5.748 | 5.7 | 296585 |
| 1781279700 | 5.625 | 0.04 | 0.63 | 5.65 | 5.675 | 5.614 | 99620 |
| 1781193300 | 5.59 | -0.11 | -1.95 | 5.609 | 5.623 | 5.58 | 84149 |
| 1781106900 | 5.7009999 | 0.01 | 0.14 | 5.6849999 | 5.728 | 5.651 | 99106 |
| 1781020500 | 5.6929999 | -0.04 | -0.65 | 5.801 | 5.801 | 5.6929999 | 340147 |
| 1780934100 | 5.73 | -0.05 | -0.87 | 5.706 | 5.7619999 | 5.706 | 133247 |
| 1780674900 | 5.78 | -0.17 | -2.92 | 5.855 | 5.864 | 5.78 | 268563 |
| 1780588500 | 5.954 | -0.05 | -0.75 | 5.959 | 6.001 | 5.928 | 381196 |
| 1780502100 | 5.999 | -0.2 | -3.21 | 6.0519999 | 6.055 | 5.999 | 310497 |
| 1780415700 | 6.198 | 0.29 | 4.94 | 6.168 | 6.21 | 6.134 | 70295 |
| 1780329300 | 5.906 | 0.06 | 1.04 | 5.939 | 5.939 | 5.882 | 47683 |
| 1780070100 | 5.845 | 0.01 | 0.26 | 5.866 | 5.866 | 5.799 | 280427 |
| 1779983700 | 5.83 | -0.06 | -1.09 | 5.851 | 5.863 | 5.8 | 118657 |
| 1779897300 | 5.894 | -0.01 | -0.14 | 5.855 | 5.901 | 5.828 | 150777 |
| 1779810900 | 5.902 | 0.09 | 1.53 | 5.944 | 5.957 | 5.888 | 351412 |
| 1779724500 | 5.813 | 0.05 | 0.82 | 5.799 | 5.858 | 5.781 | 1111320 |
| 1779465300 | 5.766 | 0.03 | 0.59 | 5.824 | 5.836 | 5.664 | 464923 |
| 1779378900 | 5.732 | -0.12 | -2.10 | 5.719 | 5.759 | 5.7009999 | 235671 |
| 1779292500 | 5.855 | 0.05 | 0.88 | 5.862 | 5.868 | 5.8259999 | 151397 |
| 1779206100 | 5.804 | 0.01 | 0.22 | 5.833 | 5.843 | 5.782 | 54566 |
| 1779119700 | 5.791 | -0.08 | -1.31 | 5.7939999 | 5.837 | 5.7699999 | 72440 |
| 1778860500 | 5.868 | -0.17 | -2.83 | 5.915 | 5.9189999 | 5.858 | 122147 |
| 1778774100 | 6.039 | -0.22 | -3.48 | 6.058 | 6.058 | 5.986 | 440434 |
| 1778687700 | 6.257 | 0.28 | 4.63 | 6.05 | 6.275 | 5.987 | 548558 |
| 1778601300 | 5.98 | -0.12 | -1.90 | 6.011 | 6.049 | 5.958 | 335346 |
| 1778514900 | 6.096 | 0.09 | 1.41 | 6.049 | 6.102 | 6.035 | 171764 |
| 1778255700 | 6.011 | -0.01 | -0.23 | 6.069 | 6.07 | 5.997 | 98215 |
| 1778169300 | 6.025 | 0.03 | 0.53 | 6.079 | 6.086 | 6.0199999 | 719484 |
| 1778082900 | 5.993 | 0.12 | 1.99 | 5.881 | 5.995 | 5.876 | 148083 |
| 1777996500 | 5.876 | -0.05 | -0.78 | 5.858 | 5.892 | 5.85 | 147517 |
| 1777910100 | 5.922 | 0.05 | 0.85 | 5.918 | 5.922 | 5.861 | 53744 |
| 1777564500 | 5.872 | 0.08 | 1.42 | 5.82 | 5.873 | 5.79 | 107129 |
| 1777478100 | 5.79 | 0.03 | 0.56 | 5.822 | 5.848 | 5.766 | 99472 |
| 1777391700 | 5.758 | -0.1 | -1.71 | 5.761 | 5.785 | 5.724 | 283545 |
| 1777305300 | 5.858 | 0.02 | 0.36 | 5.873 | 5.875 | 5.838 | 103222 |
| 1777046100 | 5.837 | 0.04 | 0.76 | 5.847 | 5.852 | 5.811 | 147206 |
| 1776959700 | 5.793 | -0.13 | -2.24 | 5.798 | 5.825 | 5.7779999 | 97843 |
| 1776873300 | 5.926 | -0.01 | -0.17 | 5.881 | 5.926 | 5.8789999 | 108533 |
| 1776786900 | 5.936 | -0.08 | -1.28 | 5.978 | 6 | 5.918 | 203227 |
| 1776700500 | 6.013 | -0.04 | -0.64 | 6.009 | 6.019 | 5.984 | 67763 |
| 1776441300 | 6.0519999 | 0.04 | 0.72 | 5.932 | 6.074 | 5.931 | 150309 |
| 1776354900 | 6.009 | 0.16 | 2.74 | 6.002 | 6.013 | 5.96 | 405925 |
| 1776268500 | 5.849 | 0.01 | 0.17 | 5.814 | 5.853 | 5.789 | 164816 |
| 1776182100 | 5.839 | 0.08 | 1.37 | 5.757 | 5.839 | 5.731 | 35230 |
| 1776095700 | 5.76 | 0.01 | 0.24 | 5.74 | 5.761 | 5.722 | 163347 |
| 1775836500 | 5.746 | 0 | 0.00 | 5.746 | 5.746 | 5.746 | 0 |
| 1775750100 | 5.746 | -0.11 | -1.95 | 5.797 | 5.797 | 5.705 | 303629 |
| 1775663700 | 5.86 | 0.27 | 4.91 | 5.846 | 5.897 | 5.838 | 142879 |
| 1775577300 | 5.586 | -0.07 | -1.24 | 5.63 | 5.6449999 | 5.57 | 101043 |
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。
