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 | 8.523 | -0.01 | -0.07 | 8.492 | 8.523 | 8.492 | 9643 |
| 1782834900 | 8.529 | 0.08 | 0.93 | 8.502 | 8.529 | 8.502 | 3313 |
| 1782748500 | 8.45 | -0.02 | -0.21 | 8.453 | 8.465 | 8.4309999 | 1764 |
| 1782489300 | 8.468 | -0.02 | -0.19 | 8.434 | 8.468 | 8.407 | 31575 |
| 1782402900 | 8.484 | 0.05 | 0.59 | 8.469 | 8.528 | 8.46 | 5638 |
| 1782316500 | 8.434 | 0.03 | 0.37 | 8.452 | 8.452 | 8.3989999 | 6453 |
| 1782230100 | 8.403 | -0.18 | -2.12 | 8.433 | 8.452 | 8.403 | 4074 |
| 1782143700 | 8.585 | 0.04 | 0.50 | 8.576 | 8.595 | 8.551 | 3948 |
| 1781884500 | 8.542 | 0.02 | 0.19 | 8.5269999 | 8.542 | 8.5269999 | 3324 |
| 1781798100 | 8.526 | 0.01 | 0.07 | 8.488 | 8.526 | 8.488 | 4642 |
| 1781711700 | 8.52 | 0.01 | 0.16 | 8.484 | 8.52 | 8.484 | 1811 |
| 1781625300 | 8.506 | -0.03 | -0.35 | 8.534 | 8.534 | 8.503 | 6953 |
| 1781538900 | 8.536 | 0.13 | 1.49 | 8.465 | 8.536 | 8.465 | 12516 |
| 1781279700 | 8.411 | 0.16 | 1.98 | 8.318 | 8.411 | 8.318 | 1992 |
| 1781193300 | 8.248 | 0 | 0.04 | 8.203 | 8.248 | 8.203 | 2423 |
| 1781106900 | 8.2449999 | 0.02 | 0.19 | 8.329 | 8.3379999 | 8.228 | 49441 |
| 1781020500 | 8.2289999 | -0.12 | -1.47 | 8.323 | 8.353 | 8.2289999 | 11238 |
| 1780934100 | 8.352 | -0.03 | -0.35 | 8.27 | 8.352 | 8.27 | 10439 |
| 1780674900 | 8.381 | -0.05 | -0.57 | 8.387 | 8.42 | 8.365 | 13059 |
| 1780588500 | 8.429 | -0.07 | -0.81 | 8.456 | 8.456 | 8.41 | 12973 |
| 1780502100 | 8.498 | -0.02 | -0.22 | 8.519 | 8.525 | 8.481 | 8423 |
| 1780415700 | 8.517 | 0.05 | 0.64 | 8.5 | 8.517 | 8.4789999 | 4362 |
| 1780329300 | 8.4629999 | 0.02 | 0.24 | 8.454 | 8.467 | 8.425 | 10977 |
| 1780070100 | 8.443 | 0.02 | 0.29 | 8.437 | 8.443 | 8.425 | 10968 |
| 1779983700 | 8.419 | 0.04 | 0.44 | 8.346 | 8.419 | 8.3379999 | 7445 |
| 1779897300 | 8.382 | 0.04 | 0.49 | 8.395 | 8.428 | 8.382 | 4002 |
| 1779810900 | 8.341 | -0.06 | -0.66 | 8.382 | 8.382 | 8.341 | 2213 |
| 1779724500 | 8.396 | 0.11 | 1.38 | 8.341 | 8.413 | 8.341 | 8368 |
| 1779465300 | 8.282 | 0.07 | 0.91 | 8.27 | 8.304 | 8.27 | 905 |
| 1779378900 | 8.207 | 0.01 | 0.07 | 8.244 | 8.244 | 8.207 | 1010 |
| 1779292500 | 8.201 | 0.13 | 1.60 | 8.143 | 8.201 | 8.138 | 1923 |
| 1779206100 | 8.0719999 | -0.08 | -0.99 | 8.155 | 8.157 | 8.0719999 | 4452 |
| 1779119700 | 8.153 | -0.04 | -0.51 | 8.167 | 8.18 | 8.134 | 11832 |
| 1778860500 | 8.195 | -0.11 | -1.29 | 8.2289999 | 8.248 | 8.167 | 101104 |
| 1778774100 | 8.302 | 0.07 | 0.87 | 8.242 | 8.302 | 8.242 | 775 |
| 1778687700 | 8.23 | 0.1 | 1.25 | 8.206 | 8.243 | 8.2 | 13719 |
| 1778601300 | 8.128 | -0.11 | -1.36 | 8.199 | 8.199 | 8.128 | 4576 |
| 1778514900 | 8.24 | 0.01 | 0.13 | 8.198 | 8.24 | 8.18 | 12976 |
| 1778255700 | 8.2289999 | 0.05 | 0.62 | 8.157 | 8.2289999 | 8.151 | 52784 |
| 1778169300 | 8.178 | 0 | 0.01 | 8.206 | 8.206 | 8.166 | 16107 |
| 1778082900 | 8.177 | 0.12 | 1.43 | 8.108 | 8.177 | 8.108 | 6023 |
| 1777996500 | 8.062 | 0.1 | 1.23 | 7.988 | 8.062 | 7.988 | 13387 |
| 1777910100 | 7.964 | 0.02 | 0.20 | 8.005 | 8.005 | 7.956 | 41944 |
| 1777564500 | 7.948 | 0.05 | 0.67 | 7.887 | 7.948 | 7.887 | 3196 |
| 1777478100 | 7.895 | 0.01 | 0.14 | 7.889 | 7.896 | 7.889 | 1334 |
| 1777391700 | 7.884 | -0.04 | -0.49 | 7.924 | 7.924 | 7.884 | 3044 |
| 1777305300 | 7.923 | -0 | -0.01 | 7.929 | 7.937 | 7.906 | 1752 |
| 1777046100 | 7.924 | 0.01 | 0.14 | 7.876 | 7.924 | 7.876 | 9070 |
| 1776959700 | 7.913 | 0.02 | 0.25 | 7.846 | 7.913 | 7.846 | 4112 |
| 1776873300 | 7.893 | 0.04 | 0.45 | 7.866 | 7.893 | 7.866 | 4245 |
| 1776786900 | 7.858 | -0.03 | -0.38 | 7.888 | 7.888 | 7.853 | 1091 |
| 1776700500 | 7.888 | -0.01 | -0.08 | 7.816 | 7.888 | 7.816 | 2141 |
| 1776441300 | 7.894 | 0.08 | 1.04 | 7.808 | 7.924 | 7.808 | 1767 |
| 1776354900 | 7.813 | 0.03 | 0.37 | 7.807 | 7.813 | 7.805 | 2995 |
| 1776268500 | 7.784 | 0.03 | 0.40 | 7.766 | 7.784 | 7.758 | 6798 |
| 1776182100 | 7.753 | 0.1 | 1.28 | 7.692 | 7.753 | 7.692 | 3828 |
| 1776095700 | 7.655 | -0.02 | -0.21 | 7.607 | 7.655 | 7.607 | 7853 |
| 1775836500 | 7.671 | 0.01 | 0.10 | 7.69 | 7.692 | 7.652 | 28832 |
| 1775750100 | 7.663 | 0 | 0.03 | 7.602 | 7.663 | 7.602 | 31858 |
| 1775663700 | 7.661 | 0.26 | 3.50 | 7.612 | 7.661 | 7.612 | 25060 |
| 1775577300 | 7.402 | -0.03 | -0.39 | 7.436 | 7.471 | 7.363 | 11600 |
| 1775145300 | 7.431 | -0.02 | -0.31 | 7.431 | 7.431 | 7.431 | 4019 |
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。
