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 | 9.547 | 0.13 | 1.40 | 9.435 | 9.547 | 9.435 | 12467 |
| 1781625300 | 9.4149999 | -0.04 | -0.47 | 9.42 | 9.468 | 9.387 | 23229 |
| 1781538900 | 9.459 | 0.2 | 2.20 | 9.48 | 9.583 | 9.459 | 18123 |
| 1781279700 | 9.255 | 0.55 | 6.37 | 8.9789999 | 9.27 | 8.9789999 | 42451 |
| 1781193300 | 8.701 | 0.2 | 2.35 | 8.5879999 | 8.731 | 8.5879999 | 49683 |
| 1781106900 | 8.501 | -0.24 | -2.73 | 8.69 | 8.69 | 8.501 | 139829 |
| 1781020500 | 8.74 | -0.14 | -1.58 | 8.88 | 9.025 | 8.74 | 77786 |
| 1780934100 | 8.88 | -0.12 | -1.33 | 8.873 | 8.969 | 8.831 | 124404 |
| 1780674900 | 9 | -0.6 | -6.21 | 9.3829999 | 9.42 | 9 | 121976 |
| 1780588500 | 9.596 | -0.18 | -1.83 | 9.659 | 9.659 | 9.539 | 91609 |
| 1780502100 | 9.775 | -0.18 | -1.76 | 9.955 | 9.955 | 9.695 | 41337 |
| 1780415700 | 9.95 | 0.32 | 3.34 | 9.788 | 9.95 | 9.788 | 78908 |
| 1780329300 | 9.628 | 0.01 | 0.06 | 9.623 | 9.695 | 9.506 | 57092 |
| 1780070100 | 9.622 | 0.04 | 0.44 | 9.601 | 9.667 | 9.518 | 24390 |
| 1779983700 | 9.58 | 0.1 | 1.09 | 9.409 | 9.58 | 9.328 | 61566 |
| 1779897300 | 9.477 | -0.05 | -0.57 | 9.514 | 9.535 | 9.393 | 13057 |
| 1779810900 | 9.531 | 0.01 | 0.14 | 9.467 | 9.587 | 9.406 | 10450 |
| 1779724500 | 9.518 | 0.36 | 3.91 | 9.388 | 9.518 | 9.344 | 30514 |
| 1779465300 | 9.16 | 0.05 | 0.58 | 9.246 | 9.246 | 9.16 | 20923 |
| 1779378900 | 9.107 | 0.03 | 0.30 | 8.989 | 9.107 | 8.955 | 5050 |
| 1779292500 | 9.08 | 0.35 | 3.96 | 8.846 | 9.08 | 8.846 | 35387 |
| 1779206100 | 8.734 | -0.29 | -3.26 | 8.961 | 9.002 | 8.698 | 67634 |
| 1779119700 | 9.028 | -0.12 | -1.35 | 9.016 | 9.188 | 9.016 | 58980 |
| 1778860500 | 9.1519999 | -0.63 | -6.39 | 9.499 | 9.499 | 9.1519999 | 61729 |
| 1778774100 | 9.7769999 | -0.23 | -2.31 | 9.909 | 9.923 | 9.6519999 | 53598 |
| 1778687700 | 10.008 | 0.4 | 4.21 | 9.937 | 10.04 | 9.859 | 33565 |
| 1778601300 | 9.6039999 | -0.09 | -0.89 | 9.598 | 9.683 | 9.532 | 11599 |
| 1778514900 | 9.69 | 0.26 | 2.76 | 9.384 | 9.76 | 9.384 | 54567 |
| 1778255700 | 9.43 | -0.08 | -0.85 | 9.395 | 9.509 | 9.3859999 | 40453 |
| 1778169300 | 9.5109999 | 0.12 | 1.28 | 9.454 | 9.613 | 9.454 | 22063 |
| 1778082900 | 9.391 | 0.44 | 4.89 | 9.081 | 9.424 | 9.081 | 48446 |
| 1777996500 | 8.953 | 0.15 | 1.74 | 8.78 | 8.974 | 8.78 | 20357 |
| 1777910100 | 8.8 | -0.1 | -1.12 | 8.916 | 8.944 | 8.781 | 17301 |
| 1777564500 | 8.9 | 0.16 | 1.84 | 8.739 | 8.9 | 8.739 | 8943 |
| 1777478100 | 8.739 | -0.09 | -1.01 | 8.936 | 8.952 | 8.737 | 67113 |
| 1777391700 | 8.828 | -0.27 | -2.98 | 9.097 | 9.123 | 8.7739999 | 13446 |
| 1777305300 | 9.099 | 0 | 0.04 | 9.145 | 9.145 | 9.08 | 9240 |
| 1777046100 | 9.095 | -0.22 | -2.38 | 9.179 | 9.203 | 9.095 | 10707 |
| 1776959700 | 9.317 | -0.06 | -0.67 | 9.284 | 9.317 | 9.203 | 6022 |
| 1776873300 | 9.38 | 0.1 | 1.10 | 9.364 | 9.38 | 9.33 | 12209 |
| 1776786900 | 9.278 | -0.23 | -2.41 | 9.445 | 9.456 | 9.278 | 19810 |
| 1776700500 | 9.507 | -0.16 | -1.62 | 9.393 | 9.507 | 9.39 | 9393 |
| 1776441300 | 9.664 | 0.21 | 2.20 | 9.4309999 | 9.707 | 9.385 | 17960 |
| 1776354900 | 9.456 | 0.02 | 0.25 | 9.51 | 9.51 | 9.387 | 18013 |
| 1776268500 | 9.432 | 0.03 | 0.34 | 9.412 | 9.44 | 9.351 | 7150 |
| 1776182100 | 9.4 | 0.12 | 1.31 | 9.381 | 9.438 | 9.3699999 | 38059 |
| 1776095700 | 9.278 | 0.11 | 1.20 | 9.1359999 | 9.282 | 9.103 | 58545 |
| 1775836500 | 9.168 | 0 | 0.00 | 9.168 | 9.168 | 9.168 | 0 |
| 1775750100 | 9.168 | -0 | -0.03 | 9.1809999 | 9.23 | 9.083 | 6106 |
| 1775663700 | 9.171 | 0.52 | 6.02 | 9.2289999 | 9.3059999 | 9.05 | 83395 |
| 1775577300 | 8.65 | -0.1 | -1.13 | 8.789 | 8.8059999 | 8.59 | 38029 |
| 1775145300 | 8.749 | -0.08 | -0.85 | 8.545 | 8.749 | 8.446 | 32526 |
| 1775058900 | 8.824 | 0.43 | 5.15 | 8.735 | 8.824 | 8.69 | 37314 |
| 1774972500 | 8.392 | 0.07 | 0.90 | 8.2899999 | 8.459 | 8.256 | 12000 |
| 1774886100 | 8.317 | 0.15 | 1.90 | 8.272 | 8.444 | 8.257 | 12813 |
| 1774630500 | 8.162 | 0.06 | 0.77 | 8.108 | 8.212 | 7.981 | 9939 |
| 1774544100 | 8.1 | -0.28 | -3.34 | 8.25 | 8.25 | 8.1 | 9870 |
| 1774457700 | 8.38 | 0.27 | 3.30 | 8.41 | 8.437 | 8.323 | 16430 |
| 1774371300 | 8.112 | 0.09 | 1.13 | 7.976 | 8.112 | 7.9 | 18622 |
| 1774284900 | 8.021 | 0.28 | 3.66 | 7.501 | 8.172 | 7.457 | 125232 |
| 1774025700 | 7.738 | -0.14 | -1.71 | 8.074 | 8.1199999 | 7.738 | 50594 |
| 1773939300 | 7.873 | -0.64 | -7.55 | 8.22 | 8.22 | 7.773 | 116180 |
| 1773852900 | 8.516 | -0.2 | -2.34 | 8.75 | 8.81 | 8.441 | 17602 |
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。
