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 |
|---|---|---|---|---|---|---|---|
| 1780674900 | 8.716 | -0 | -0.02 | 8.709 | 8.731 | 8.691 | 115789 |
| 1780588500 | 8.718 | 0.01 | 0.14 | 8.656 | 8.72 | 8.611 | 206808 |
| 1780502100 | 8.706 | -0.09 | -1.05 | 8.785 | 8.785 | 8.706 | 131175 |
| 1780415700 | 8.798 | -0.07 | -0.76 | 8.743 | 8.801 | 8.735 | 90243 |
| 1780329300 | 8.865 | 0.15 | 1.77 | 8.759 | 8.865 | 8.737 | 104381 |
| 1780070100 | 8.711 | -0.04 | -0.45 | 8.763 | 8.779 | 8.711 | 86278 |
| 1779983700 | 8.75 | -0.06 | -0.69 | 8.796 | 8.8059999 | 8.75 | 74028 |
| 1779897300 | 8.811 | 0.01 | 0.12 | 8.809 | 8.817 | 8.77 | 84925 |
| 1779810900 | 8.8 | -0.05 | -0.52 | 8.825 | 8.852 | 8.8 | 49300 |
| 1779724500 | 8.846 | 0.05 | 0.55 | 8.811 | 8.862 | 8.8 | 270688 |
| 1779465300 | 8.798 | -0.07 | -0.78 | 8.871 | 8.893 | 8.782 | 104449 |
| 1779378900 | 8.867 | -0.1 | -1.07 | 8.867 | 8.888 | 8.84 | 141805 |
| 1779292500 | 8.9629999 | 0.06 | 0.73 | 8.901 | 8.9629999 | 8.898 | 113529 |
| 1779206100 | 8.898 | -0.06 | -0.67 | 8.926 | 8.948 | 8.88 | 203810 |
| 1779119700 | 8.958 | 0.04 | 0.45 | 8.869 | 8.958 | 8.851 | 98704 |
| 1778860500 | 8.918 | -0.11 | -1.20 | 8.969 | 8.969 | 8.871 | 210691 |
| 1778774100 | 9.026 | 0.05 | 0.51 | 8.911 | 9.026 | 8.898 | 138710 |
| 1778687700 | 8.98 | 0.01 | 0.06 | 8.982 | 9.01 | 8.945 | 144636 |
| 1778601300 | 8.975 | -0.03 | -0.37 | 8.99 | 9.021 | 8.967 | 124604 |
| 1778514900 | 9.0079999 | -0.07 | -0.80 | 9.064 | 9.103 | 9.0079999 | 111563 |
| 1778255700 | 9.081 | 0.03 | 0.31 | 9.062 | 9.082 | 9.026 | 66451 |
| 1778169300 | 9.053 | -0.08 | -0.83 | 9.112 | 9.112 | 9.01 | 131816 |
| 1778082900 | 9.129 | -0.05 | -0.59 | 9.164 | 9.164 | 9.078 | 152691 |
| 1777996500 | 9.183 | 0.11 | 1.17 | 9.029 | 9.183 | 9.015 | 97212 |
| 1777910100 | 9.077 | 0.06 | 0.71 | 9.064 | 9.08 | 9.034 | 181428 |
| 1777564500 | 9.013 | 0.05 | 0.57 | 8.948 | 9.02 | 8.926 | 93393 |
| 1777478100 | 8.962 | -0.01 | -0.11 | 9.007 | 9.018 | 8.938 | 84167 |
| 1777391700 | 8.972 | 0.03 | 0.36 | 8.973 | 8.989 | 8.937 | 134636 |
| 1777305300 | 8.94 | 0.01 | 0.07 | 8.933 | 8.951 | 8.913 | 109216 |
| 1777046100 | 8.934 | -0.05 | -0.56 | 8.95 | 8.959 | 8.9 | 79914 |
| 1776959700 | 8.984 | -0.04 | -0.43 | 9.002 | 9.049 | 8.984 | 84963 |
| 1776873300 | 9.023 | -0.03 | -0.30 | 9.025 | 9.049 | 9.01 | 99002 |
| 1776786900 | 9.05 | 0.08 | 0.89 | 9.034 | 9.061 | 9.012 | 45572 |
| 1776700500 | 8.97 | -0.06 | -0.61 | 8.981 | 9.004 | 8.939 | 51536 |
| 1776441300 | 9.025 | 0.03 | 0.32 | 8.964 | 9.025 | 8.938 | 143448 |
| 1776354900 | 8.996 | -0.03 | -0.33 | 8.986 | 9.03 | 8.97 | 106147 |
| 1776268500 | 9.026 | -0.04 | -0.43 | 9.07 | 9.082 | 9.026 | 149268 |
| 1776182100 | 9.065 | 0.02 | 0.22 | 9.063 | 9.087 | 9.035 | 116250 |
| 1776095700 | 9.045 | 0.05 | 0.54 | 9.032 | 9.049 | 9 | 52735 |
| 1775836500 | 8.996 | 0 | 0.00 | 8.996 | 8.996 | 8.996 | 0 |
| 1775750100 | 8.996 | 0.07 | 0.80 | 8.953 | 8.996 | 8.925 | 36259 |
| 1775663700 | 8.925 | 0.02 | 0.22 | 8.939 | 8.998 | 8.906 | 236479 |
| 1775577300 | 8.905 | -0.05 | -0.51 | 8.954 | 8.998 | 8.882 | 113288 |
| 1775145300 | 8.951 | 0.05 | 0.60 | 8.817 | 8.951 | 8.81 | 47141 |
| 1775058900 | 8.898 | 0.06 | 0.74 | 8.891 | 8.9 | 8.825 | 93751 |
| 1774972500 | 8.833 | 0.03 | 0.30 | 8.817 | 8.873 | 8.789 | 59610 |
| 1774886100 | 8.807 | 0.1 | 1.11 | 8.747 | 8.809 | 8.69 | 97348 |
| 1774630500 | 8.71 | -0.05 | -0.53 | 8.747 | 8.747 | 8.682 | 41900 |
| 1774544100 | 8.756 | -0.02 | -0.24 | 8.741 | 8.788 | 8.686 | 92428 |
| 1774457700 | 8.7769999 | 0.11 | 1.22 | 8.742 | 8.819 | 8.721 | 106596 |
| 1774371300 | 8.671 | 0.07 | 0.83 | 8.638 | 8.7 | 8.6 | 83284 |
| 1774284900 | 8.6 | -0.01 | -0.12 | 8.502 | 8.712 | 8.398 | 127445 |
| 1774025700 | 8.61 | -0.24 | -2.67 | 8.823 | 8.828 | 8.598 | 86579 |
| 1773939300 | 8.846 | -0.14 | -1.50 | 8.847 | 8.892 | 8.7739999 | 95965 |
| 1773852900 | 8.981 | 0.01 | 0.09 | 8.973 | 9.007 | 8.943 | 153537 |
| 1773766500 | 8.973 | 0.05 | 0.53 | 8.898 | 8.99 | 8.875 | 63019 |
| 1773680100 | 8.926 | -0.06 | -0.70 | 8.898 | 8.955 | 8.872 | 64712 |
| 1773420900 | 8.989 | 0.01 | 0.13 | 8.884 | 8.989 | 8.853 | 25035 |
| 1773334500 | 8.977 | -0.08 | -0.88 | 8.988 | 9.0079999 | 8.922 | 34170 |
| 1773212400 | 9.057 | 0 | 0.00 | 9.057 | 9.057 | 9.057 | 0 |
| 1773126000 | 9.057 | 0 | 0.00 | 9.057 | 9.057 | 9.057 | 0 |
| 1773039600 | 9.057 | 0 | 0.00 | 9.057 | 9.057 | 9.057 | 0 |
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。
