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 |
|---|---|---|---|---|---|---|---|
| 1781279700 | 8.568 | -0.22 | -2.53 | 8.568 | 8.568 | 8.568 | 900 |
| 1781193300 | 8.7899999 | -0.02 | -0.17 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1781106900 | 8.805 | 0.05 | 0.53 | 8.805 | 8.805 | 8.805 | 1 |
| 1781020500 | 8.759 | 0.12 | 1.38 | 8.759 | 8.759 | 8.759 | 0 |
| 1780934100 | 8.64 | -0.26 | -2.89 | 8.783 | 8.783 | 8.615 | 2720 |
| 1780674900 | 8.897 | -0.1 | -1.13 | 8.897 | 8.897 | 8.897 | 2500 |
| 1780588500 | 8.999 | -0.14 | -1.48 | 9.154 | 9.175 | 8.999 | 3290 |
| 1780502100 | 9.134 | 0.03 | 0.31 | 9.134 | 9.134 | 9.134 | 0 |
| 1780415700 | 9.106 | -0.04 | -0.40 | 9.193 | 9.208 | 9.081 | 6593 |
| 1780329300 | 9.143 | 0.12 | 1.31 | 9.1199999 | 9.143 | 9.0879999 | 4999 |
| 1780070100 | 9.025 | 0.17 | 1.94 | 8.906 | 9.059 | 8.906 | 5141 |
| 1779983700 | 8.853 | 0.15 | 1.76 | 8.853 | 8.853 | 8.853 | 100 |
| 1779897300 | 8.7 | 0.07 | 0.81 | 8.67 | 8.7 | 8.632 | 12383 |
| 1779810900 | 8.63 | 0.13 | 1.47 | 8.571 | 8.63 | 8.571 | 8100 |
| 1779724500 | 8.505 | -0.19 | -2.14 | 8.668 | 8.668 | 8.505 | 451 |
| 1779465300 | 8.691 | -0.03 | -0.38 | 8.699 | 8.71 | 8.691 | 4500 |
| 1779378900 | 8.724 | -0.04 | -0.43 | 8.724 | 8.724 | 8.724 | 0 |
| 1779292500 | 8.762 | -0.07 | -0.76 | 8.825 | 8.841 | 8.762 | 707 |
| 1779206100 | 8.829 | 0.06 | 0.71 | 8.817 | 8.829 | 8.805 | 663 |
| 1779119700 | 8.767 | 0.18 | 2.07 | 8.767 | 8.767 | 8.767 | 355 |
| 1778860500 | 8.589 | 0.06 | 0.74 | 8.584 | 8.589 | 8.55 | 4832 |
| 1778774100 | 8.526 | -0.16 | -1.89 | 8.5559999 | 8.5559999 | 8.526 | 350 |
| 1778687700 | 8.69 | 0.08 | 0.93 | 8.691 | 8.691 | 8.69 | 3200 |
| 1778601300 | 8.61 | 0.16 | 1.85 | 8.541 | 8.631 | 8.541 | 1272 |
| 1778514900 | 8.454 | -0.09 | -1.04 | 8.631 | 8.658 | 8.449 | 9229 |
| 1778255700 | 8.543 | 0.08 | 0.96 | 8.587 | 8.608 | 8.543 | 3881 |
| 1778169300 | 8.462 | -0.17 | -2.00 | 8.602 | 8.602 | 8.462 | 681 |
| 1778082900 | 8.635 | -0.23 | -2.61 | 8.818 | 8.818 | 8.535 | 5609 |
| 1777996500 | 8.866 | 0.04 | 0.51 | 8.841 | 8.8699999 | 8.841 | 3300 |
| 1777910100 | 8.821 | 0.24 | 2.75 | 8.696 | 8.821 | 8.69 | 6427 |
| 1777564500 | 8.585 | 0.1 | 1.19 | 8.576 | 8.601 | 8.576 | 3320 |
| 1777478100 | 8.484 | 0.18 | 2.22 | 8.455 | 8.484 | 8.414 | 6062 |
| 1777391700 | 8.3 | 0.02 | 0.25 | 8.301 | 8.329 | 8.268 | 4208 |
| 1777305300 | 8.279 | 0.07 | 0.89 | 8.275 | 8.279 | 8.2 | 10713 |
| 1777046100 | 8.206 | 0.04 | 0.45 | 8.206 | 8.206 | 8.206 | 0 |
| 1776959700 | 8.169 | -0.11 | -1.34 | 8.169 | 8.169 | 8.169 | 186 |
| 1776873300 | 8.28 | 0.23 | 2.82 | 8.297 | 8.308 | 8.279 | 3509 |
| 1776786900 | 8.053 | 0.15 | 1.94 | 8.015 | 8.053 | 8.015 | 5516 |
| 1776700500 | 7.9 | 0.16 | 2.03 | 7.851 | 7.9 | 7.851 | 8300 |
| 1776441300 | 7.743 | -0.17 | -2.20 | 7.8 | 7.8 | 7.7 | 18535 |
| 1776354900 | 7.917 | 0.28 | 3.65 | 7.783 | 7.917 | 7.783 | 260 |
| 1776268500 | 7.638 | 0.07 | 0.96 | 7.621 | 7.676 | 7.618 | 10648 |
| 1776182100 | 7.565 | -0.28 | -3.61 | 7.577 | 7.587 | 7.521 | 5027 |
| 1776095700 | 7.848 | 0.01 | 0.09 | 7.804 | 7.848 | 7.804 | 512 |
| 1775836500 | 7.841 | 0 | 0.00 | 7.841 | 7.841 | 7.841 | 0 |
| 1775750100 | 7.841 | 0.09 | 1.17 | 7.837 | 7.841 | 7.837 | 13300 |
| 1775663700 | 7.75 | -0.41 | -5.02 | 7.76 | 7.782 | 7.75 | 5753 |
| 1775577300 | 8.16 | 0.19 | 2.35 | 8.21 | 8.21 | 8.15 | 5574 |
| 1775145300 | 7.973 | 0.18 | 2.31 | 7.945 | 7.973 | 7.945 | 590 |
| 1775058900 | 7.793 | -0.21 | -2.58 | 7.839 | 7.858 | 7.793 | 3900 |
| 1774972500 | 7.999 | -0.12 | -1.42 | 8.032 | 8.065 | 7.999 | 16650 |
| 1774886100 | 8.114 | 0.06 | 0.73 | 8.075 | 8.163 | 8.004 | 4794 |
| 1774630500 | 8.055 | 0.12 | 1.47 | 8 | 8.055 | 8 | 13533 |
| 1774544100 | 7.938 | 0.34 | 4.45 | 7.86 | 7.938 | 7.86 | 426 |
| 1774457700 | 7.6 | -0.06 | -0.73 | 7.553 | 7.622 | 7.548 | 25599 |
| 1774371300 | 7.656 | 0.01 | 0.10 | 7.651 | 7.656 | 7.651 | 12800 |
| 1774284900 | 7.648 | -0.05 | -0.62 | 7.72 | 7.742 | 7.495 | 5020 |
| 1774025700 | 7.696 | 0.05 | 0.63 | 7.696 | 7.738 | 7.666 | 3294 |
| 1773939300 | 7.648 | 0.01 | 0.10 | 7.675 | 7.701 | 7.648 | 934 |
| 1773852900 | 7.64 | 0.02 | 0.24 | 7.64 | 7.64 | 7.64 | 6500 |
| 1773766500 | 7.622 | 0.02 | 0.29 | 7.463 | 7.729 | 7.463 | 27452 |
| 1773680100 | 7.6 | -0.25 | -3.21 | 7.883 | 7.883 | 7.6 | 10419 |
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。
