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 | 8.4949999 | -0.02 | -0.28 | 8.465 | 8.499 | 8.421 | 13533 |
| 1782834900 | 8.519 | 0.03 | 0.29 | 8.522 | 8.525 | 8.497 | 7700 |
| 1782748500 | 8.494 | 0 | 0.05 | 8.482 | 8.503 | 8.482 | 5034 |
| 1782489300 | 8.49 | -0.01 | -0.13 | 8.5 | 8.5 | 8.49 | 2158 |
| 1782402900 | 8.501 | -0.03 | -0.32 | 8.519 | 8.537 | 8.5 | 6072 |
| 1782316500 | 8.528 | 0.06 | 0.67 | 8.502 | 8.53 | 8.502 | 7210 |
| 1782230100 | 8.471 | 0 | 0.00 | 8.454 | 8.504 | 8.442 | 35124 |
| 1782143700 | 8.471 | 0.02 | 0.24 | 8.484 | 8.484 | 8.434 | 33364 |
| 1781884500 | 8.451 | 0.02 | 0.18 | 8.474 | 8.477 | 8.433 | 44133 |
| 1781798100 | 8.436 | 0.07 | 0.86 | 8.436 | 8.436 | 8.436 | 650 |
| 1781711700 | 8.364 | -0 | -0.02 | 8.351 | 8.364 | 8.351 | 5201 |
| 1781625300 | 8.366 | 0.02 | 0.25 | 8.372 | 8.372 | 8.35 | 2280 |
| 1781538900 | 8.345 | 0.01 | 0.13 | 8.3829999 | 8.388 | 8.252 | 14805 |
| 1781279700 | 8.334 | 0.02 | 0.24 | 8.337 | 8.344 | 8.325 | 7386 |
| 1781193300 | 8.314 | 0.01 | 0.14 | 8.292 | 8.327 | 8.292 | 11314 |
| 1781106900 | 8.302 | 0.01 | 0.18 | 8.301 | 8.302 | 8.299 | 726 |
| 1781020500 | 8.287 | -0.01 | -0.06 | 8.297 | 8.3 | 8.287 | 62910 |
| 1780934100 | 8.292 | -0.01 | -0.13 | 8.308 | 8.32 | 8.285 | 12071 |
| 1780674900 | 8.303 | 0.03 | 0.41 | 8.279 | 8.303 | 8.263 | 19364 |
| 1780588500 | 8.269 | -0.02 | -0.22 | 8.253 | 8.269 | 8.251 | 14675 |
| 1780502100 | 8.287 | -0.01 | -0.11 | 8.3 | 8.3 | 8.282 | 12551 |
| 1780415700 | 8.296 | 0.03 | 0.31 | 8.262 | 8.296 | 8.255 | 4712 |
| 1780329300 | 8.27 | 0.04 | 0.53 | 8.227 | 8.27 | 8.227 | 6870 |
| 1780070100 | 8.226 | 0 | 0.04 | 8.249 | 8.254 | 8.223 | 17123 |
| 1779983700 | 8.223 | 0.02 | 0.19 | 8.223 | 8.238 | 8.221 | 9245 |
| 1779897300 | 8.207 | 0.01 | 0.10 | 8.186 | 8.216 | 8.185 | 9881 |
| 1779810900 | 8.199 | 0.01 | 0.15 | 8.1809999 | 8.199 | 8.158 | 10964 |
| 1779724500 | 8.187 | 0.02 | 0.22 | 8.154 | 8.208 | 8.154 | 35769 |
| 1779465300 | 8.169 | -0 | -0.01 | 8.169 | 8.169 | 8.169 | 1463 |
| 1779378900 | 8.17 | 0.04 | 0.53 | 8.218 | 8.218 | 8.138 | 14924 |
| 1779292500 | 8.127 | 0.03 | 0.35 | 8.122 | 8.128 | 8.1039999 | 24183 |
| 1779206100 | 8.099 | -0.03 | -0.32 | 8.109 | 8.124 | 8.099 | 7883 |
| 1779119700 | 8.125 | -0.02 | -0.27 | 8.129 | 8.13 | 8.125 | 2643 |
| 1778860500 | 8.147 | -0.02 | -0.21 | 8.172 | 8.172 | 8.142 | 51208 |
| 1778774100 | 8.164 | 0.03 | 0.33 | 8.139 | 8.166 | 8.138 | 12267 |
| 1778687700 | 8.137 | 0.01 | 0.09 | 8.15 | 8.157 | 8.137 | 9501 |
| 1778601300 | 8.13 | -0 | -0.04 | 8.131 | 8.142 | 8.13 | 9467 |
| 1778514900 | 8.1329999 | -0 | -0.01 | 8.14 | 8.14 | 8.119 | 4367 |
| 1778255700 | 8.134 | -0.02 | -0.20 | 8.173 | 8.173 | 8.134 | 919 |
| 1778169300 | 8.15 | -0.04 | -0.49 | 8.189 | 8.189 | 8.146 | 65649 |
| 1778082900 | 8.19 | 0.05 | 0.64 | 8.145 | 8.19 | 8.139 | 56370 |
| 1777996500 | 8.138 | 0 | 0.04 | 8.134 | 8.143 | 8.126 | 2088 |
| 1777910100 | 8.135 | 0.03 | 0.33 | 8.122 | 8.135 | 8.122 | 493 |
| 1777564500 | 8.108 | -0.02 | -0.23 | 8.119 | 8.14 | 8.086 | 5422 |
| 1777478100 | 8.127 | 0.02 | 0.21 | 8.123 | 8.127 | 8.111 | 2087 |
| 1777391700 | 8.11 | 0.01 | 0.12 | 8.137 | 8.137 | 8.11 | 16435 |
| 1777305300 | 8.1 | -0.05 | -0.61 | 8.117 | 8.1199999 | 8.1 | 2601 |
| 1777046100 | 8.15 | -0.02 | -0.23 | 8.1329999 | 8.15 | 8.1329999 | 2490 |
| 1776959700 | 8.169 | 0.03 | 0.31 | 8.17 | 8.17 | 8.169 | 62 |
| 1776873300 | 8.144 | 0.03 | 0.39 | 8.124 | 8.1519999 | 8.124 | 144626 |
| 1776786900 | 8.112 | -0.01 | -0.06 | 8.126 | 8.151 | 8.112 | 6730 |
| 1776700500 | 8.117 | -0.04 | -0.53 | 8.128 | 8.138 | 8.108 | 397 |
| 1776441300 | 8.16 | 0.08 | 0.99 | 8.071 | 8.16 | 8.06 | 15217 |
| 1776354900 | 8.08 | 0 | 0.00 | 8.096 | 8.098 | 8.08 | 15902 |
| 1776268500 | 8.08 | 0.01 | 0.07 | 8.09 | 8.094 | 8.08 | 7836 |
| 1776182100 | 8.074 | -0.01 | -0.17 | 8.092 | 8.092 | 8.059 | 6311 |
| 1776095700 | 8.0879999 | 0.02 | 0.29 | 8.0879999 | 8.0879999 | 8.069 | 8013 |
| 1775836500 | 8.065 | 0 | 0.00 | 8.065 | 8.065 | 8.065 | 0 |
| 1775750100 | 8.065 | -0.01 | -0.14 | 8.0879999 | 8.0879999 | 8.038 | 10126 |
| 1775663700 | 8.076 | 0.07 | 0.82 | 8.085 | 8.085 | 8.054 | 730 |
| 1775577300 | 8.01 | -0.06 | -0.69 | 8.096 | 8.096 | 8.01 | 12846 |
| 1775145300 | 8.066 | 0.07 | 0.93 | 8.054 | 8.071 | 8.054 | 2841 |
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。
