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 |
|---|---|---|---|---|---|---|---|
| 1783526100 | 8.344 | -0.08 | -0.91 | 8.416 | 8.416 | 8.342 | 89632 |
| 1783439700 | 8.421 | -0.05 | -0.64 | 8.464 | 8.472 | 8.407 | 68536 |
| 1783353300 | 8.475 | 0.04 | 0.52 | 8.44 | 8.477 | 8.435 | 83944 |
| 1783094100 | 8.4309999 | 0.01 | 0.13 | 8.437 | 8.437 | 8.426 | 23165 |
| 1783007700 | 8.42 | -0.04 | -0.50 | 8.414 | 8.472 | 8.4 | 464075 |
| 1782921300 | 8.462 | 0.05 | 0.57 | 8.4019999 | 8.462 | 8.3989999 | 603063 |
| 1782834900 | 8.414 | 0.09 | 1.14 | 8.375 | 8.414 | 8.356 | 263997 |
| 1782748500 | 8.319 | 0.04 | 0.53 | 8.2769999 | 8.329 | 8.2769999 | 121507 |
| 1782489300 | 8.275 | -0 | -0.01 | 8.233 | 8.275 | 8.186 | 116258 |
| 1782402900 | 8.276 | -0.07 | -0.81 | 8.344 | 8.346 | 8.223 | 261766 |
| 1782316500 | 8.344 | 0.05 | 0.58 | 8.291 | 8.344 | 8.2899999 | 47472 |
| 1782230100 | 8.296 | -0.12 | -1.39 | 8.3059999 | 8.344 | 8.2769999 | 190297 |
| 1782143700 | 8.413 | -0.02 | -0.26 | 8.438 | 8.482 | 8.406 | 345284 |
| 1781884500 | 8.435 | 0.01 | 0.13 | 8.421 | 8.435 | 8.405 | 31350 |
| 1781798100 | 8.424 | -0.03 | -0.38 | 8.427 | 8.436 | 8.394 | 93711 |
| 1781711700 | 8.456 | -0.03 | -0.37 | 8.467 | 8.467 | 8.433 | 76729 |
| 1781625300 | 8.487 | -0.02 | -0.25 | 8.5 | 8.518 | 8.477 | 1345987 |
| 1781538900 | 8.5079999 | 0.15 | 1.75 | 8.452 | 8.5079999 | 8.452 | 130427 |
| 1781279700 | 8.362 | 0.18 | 2.21 | 8.286 | 8.371 | 8.276 | 165124 |
| 1781193300 | 8.1809999 | -0.05 | -0.55 | 8.207 | 8.2289999 | 8.166 | 79742 |
| 1781106900 | 8.226 | -0 | -0.02 | 8.273 | 8.303 | 8.2 | 546426 |
| 1781020500 | 8.228 | -0.14 | -1.70 | 8.369 | 8.41 | 8.228 | 1323905 |
| 1780934100 | 8.3699999 | -0.07 | -0.79 | 8.32 | 8.413 | 8.32 | 184529 |
| 1780674900 | 8.437 | -0.11 | -1.23 | 8.51 | 8.53 | 8.437 | 909153 |
| 1780588500 | 8.542 | 0.01 | 0.08 | 8.5079999 | 8.548 | 8.474 | 157293 |
| 1780502100 | 8.535 | -0.06 | -0.70 | 8.591 | 8.607 | 8.535 | 794623 |
| 1780415700 | 8.595 | 0.04 | 0.44 | 8.566 | 8.595 | 8.554 | 42762 |
| 1780329300 | 8.557 | 0.01 | 0.12 | 8.567 | 8.569 | 8.5269999 | 193807 |
| 1780070100 | 8.547 | 0.04 | 0.45 | 8.529 | 8.555 | 8.518 | 520972 |
| 1779983700 | 8.509 | 0.06 | 0.66 | 8.46 | 8.509 | 8.444 | 107125 |
| 1779897300 | 8.453 | 0 | 0.00 | 8.476 | 8.506 | 8.45 | 196393 |
| 1779810900 | 8.453 | -0.04 | -0.41 | 8.46 | 8.478 | 8.45 | 197109 |
| 1779724500 | 8.488 | 0.06 | 0.76 | 8.487 | 8.503 | 8.483 | 75644 |
| 1779465300 | 8.424 | 0.12 | 1.40 | 8.3989999 | 8.427 | 8.382 | 605191 |
| 1779378900 | 8.308 | -0.02 | -0.28 | 8.327 | 8.363 | 8.305 | 1471178 |
| 1779292500 | 8.331 | 0.09 | 1.09 | 8.266 | 8.342 | 8.26 | 615501 |
| 1779206100 | 8.241 | -0.05 | -0.58 | 8.303 | 8.303 | 8.233 | 135158 |
| 1779119700 | 8.289 | -0.06 | -0.77 | 8.285 | 8.347 | 8.272 | 414353 |
| 1778860500 | 8.353 | -0.09 | -1.09 | 8.381 | 8.39 | 8.317 | 357027 |
| 1778774100 | 8.445 | 0.11 | 1.33 | 8.39 | 8.445 | 8.377 | 536211 |
| 1778687700 | 8.334 | 0.09 | 1.05 | 8.327 | 8.339 | 8.289 | 295033 |
| 1778601300 | 8.247 | -0.09 | -1.09 | 8.295 | 8.31 | 8.247 | 196442 |
| 1778514900 | 8.3379999 | 0.03 | 0.41 | 8.301 | 8.3379999 | 8.292 | 114266 |
| 1778255700 | 8.304 | 0 | 0.01 | 8.276 | 8.304 | 8.276 | 205109 |
| 1778169300 | 8.303 | 0.05 | 0.59 | 8.299 | 8.314 | 8.282 | 1019564 |
| 1778082900 | 8.254 | 0.11 | 1.33 | 8.179 | 8.263 | 8.179 | 278189 |
| 1777996500 | 8.146 | 0.05 | 0.62 | 8.115 | 8.1519999 | 8.108 | 384424 |
| 1777910100 | 8.096 | 0.05 | 0.63 | 8.139 | 8.139 | 8.068 | 281089 |
| 1777564500 | 8.045 | 0.04 | 0.54 | 8.002 | 8.062 | 8.001 | 1026466 |
| 1777478100 | 8.002 | 0.01 | 0.16 | 8.025 | 8.026 | 7.998 | 139725 |
| 1777391700 | 7.989 | -0.04 | -0.54 | 8.045 | 8.054 | 7.989 | 73440 |
| 1777305300 | 8.032 | 0.01 | 0.07 | 8.044 | 8.054 | 8.03 | 223292 |
| 1777046100 | 8.026 | -0.01 | -0.11 | 8.006 | 8.041 | 7.995 | 103944 |
| 1776959700 | 8.035 | 0.03 | 0.31 | 7.997 | 8.037 | 7.977 | 142942 |
| 1776873300 | 8.01 | 0.04 | 0.44 | 7.988 | 8.019 | 7.978 | 704837 |
| 1776786900 | 7.975 | 0 | 0.05 | 8.006 | 8.029 | 7.975 | 60467 |
| 1776700500 | 7.971 | -0.04 | -0.52 | 7.96 | 7.998 | 7.94 | 1735673 |
| 1776441300 | 8.013 | 0.12 | 1.49 | 7.909 | 8.013 | 7.909 | 634570 |
| 1776354900 | 7.895 | 0.05 | 0.64 | 7.896 | 7.902 | 7.872 | 684726 |
| 1776268500 | 7.845 | 0.06 | 0.73 | 7.808 | 7.852 | 7.798 | 73980 |
| 1776182100 | 7.788 | 0.16 | 2.10 | 7.717 | 7.788 | 7.717 | 514227 |
| 1776095700 | 7.628 | 0.03 | 0.42 | 7.575 | 7.645 | 7.564 | 343770 |
| 1775836500 | 7.596 | 0 | 0.00 | 7.596 | 7.596 | 7.596 | 0 |
| 1775750100 | 7.596 | 0.03 | 0.42 | 7.572 | 7.596 | 7.555 | 46444 |
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。
