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 |
|---|---|---|---|---|---|---|---|
| 1781798100 | 6.24 | 0.04 | 0.65 | 6.212 | 6.259 | 6.212 | 44448 |
| 1781711700 | 6.2 | 0 | 0.05 | 6.19 | 6.207 | 6.188 | 55679 |
| 1781625300 | 6.197 | 0 | 0.03 | 6.205 | 6.215 | 6.197 | 207460 |
| 1781538900 | 6.195 | 0.08 | 1.23 | 6.176 | 6.195 | 6.164 | 199255 |
| 1781279700 | 6.12 | 0.09 | 1.58 | 6.065 | 6.12 | 6.065 | 139686 |
| 1781193300 | 6.025 | 0.01 | 0.15 | 6.022 | 6.0439999 | 6.009 | 230965 |
| 1781106900 | 6.016 | -0.01 | -0.15 | 6.0519999 | 6.061 | 6 | 248819 |
| 1781020500 | 6.025 | -0.1 | -1.60 | 6.12 | 6.13 | 6.025 | 84590 |
| 1780934100 | 6.123 | -0.03 | -0.49 | 6.1 | 6.126 | 6.086 | 84660 |
| 1780674900 | 6.1529999 | -0.02 | -0.32 | 6.142 | 6.174 | 6.142 | 69890 |
| 1780588500 | 6.173 | -0 | -0.06 | 6.157 | 6.173 | 6.126 | 64838 |
| 1780502100 | 6.1769999 | -0.01 | -0.18 | 6.209 | 6.209 | 6.1769999 | 142952 |
| 1780415700 | 6.188 | 0.01 | 0.19 | 6.18 | 6.188 | 6.17 | 62044 |
| 1780329300 | 6.176 | 0.03 | 0.55 | 6.164 | 6.178 | 6.151 | 276409 |
| 1780070100 | 6.142 | 0.01 | 0.18 | 6.139 | 6.165 | 6.139 | 117482 |
| 1779983700 | 6.131 | 0.02 | 0.28 | 6.122 | 6.131 | 6.104 | 187977 |
| 1779897300 | 6.114 | -0.02 | -0.29 | 6.127 | 6.141 | 6.104 | 102790 |
| 1779810900 | 6.132 | -0.03 | -0.42 | 6.136 | 6.138 | 6.121 | 140993 |
| 1779724500 | 6.158 | 0.05 | 0.87 | 6.135 | 6.158 | 6.133 | 181449 |
| 1779465300 | 6.105 | 0.06 | 0.99 | 6.089 | 6.11 | 6.08 | 98537 |
| 1779378900 | 6.045 | 0 | 0.03 | 6.041 | 6.063 | 6.031 | 111370 |
| 1779292500 | 6.043 | 0.05 | 0.90 | 5.996 | 6.047 | 5.995 | 222322 |
| 1779206100 | 5.989 | -0 | -0.07 | 5.994 | 6.017 | 5.989 | 172721 |
| 1779119700 | 5.993 | -0.03 | -0.45 | 5.971 | 6.018 | 5.97 | 81641 |
| 1778860500 | 6.0199999 | -0.05 | -0.79 | 6.039 | 6.041 | 5.997 | 109496 |
| 1778774100 | 6.0679999 | 0.07 | 1.15 | 6.021 | 6.0679999 | 6.0199999 | 164424 |
| 1778687700 | 5.999 | 0.07 | 1.15 | 5.989 | 6.003 | 5.974 | 257976 |
| 1778601300 | 5.931 | -0.03 | -0.50 | 5.9429999 | 5.961 | 5.931 | 100603 |
| 1778514900 | 5.961 | 0.01 | 0.18 | 5.953 | 5.962 | 5.942 | 28735 |
| 1778255700 | 5.95 | -0 | -0.05 | 5.946 | 5.952 | 5.9349999 | 40688 |
| 1778169300 | 5.953 | -0 | -0.03 | 5.979 | 5.979 | 5.95 | 32763 |
| 1778082900 | 5.955 | 0.04 | 0.66 | 5.917 | 5.955 | 5.912 | 33720 |
| 1777996500 | 5.916 | 0.08 | 1.30 | 5.864 | 5.916 | 5.864 | 42958 |
| 1777910100 | 5.84 | 0.03 | 0.57 | 5.856 | 5.874 | 5.837 | 51677 |
| 1777564500 | 5.807 | 0.01 | 0.21 | 5.795 | 5.828 | 5.7939999 | 57003 |
| 1777478100 | 5.795 | 0.01 | 0.14 | 5.808 | 5.8099999 | 5.791 | 7003 |
| 1777391700 | 5.787 | -0.03 | -0.43 | 5.825 | 5.829 | 5.7859999 | 36320 |
| 1777305300 | 5.812 | 0.01 | 0.12 | 5.811 | 5.82 | 5.7939999 | 163453 |
| 1777046100 | 5.805 | -0.01 | -0.12 | 5.804 | 5.806 | 5.788 | 96096 |
| 1776959700 | 5.812 | 0.01 | 0.14 | 5.796 | 5.817 | 5.785 | 290056 |
| 1776873300 | 5.804 | 0.03 | 0.45 | 5.7939999 | 5.804 | 5.779 | 57619 |
| 1776786900 | 5.7779999 | -0 | -0.05 | 5.803 | 5.817 | 5.7699999 | 51623 |
| 1776700500 | 5.781 | 0.02 | 0.42 | 5.789 | 5.8019999 | 5.773 | 92871 |
| 1776441300 | 5.757 | 0.01 | 0.16 | 5.745 | 5.776 | 5.741 | 13556 |
| 1776354900 | 5.748 | 0.04 | 0.67 | 5.745 | 5.749 | 5.733 | 53241 |
| 1776268500 | 5.71 | 0.02 | 0.39 | 5.696 | 5.71 | 5.696 | 31759 |
| 1776182100 | 5.688 | 0.06 | 1.16 | 5.642 | 5.688 | 5.639 | 111390 |
| 1776095700 | 5.623 | 0.03 | 0.52 | 5.599 | 5.626 | 5.589 | 117181 |
| 1775836500 | 5.594 | 0 | 0.00 | 5.594 | 5.594 | 5.594 | 0 |
| 1775750100 | 5.594 | -0.01 | -0.18 | 5.614 | 5.614 | 5.59 | 68006 |
| 1775663700 | 5.604 | 0.13 | 2.45 | 5.622 | 5.635 | 5.595 | 87986 |
| 1775577300 | 5.47 | -0.02 | -0.44 | 5.5279999 | 5.539 | 5.454 | 82047 |
| 1775145300 | 5.494 | -0.01 | -0.11 | 5.436 | 5.494 | 5.421 | 84932 |
| 1775058900 | 5.5 | 0.11 | 2.02 | 5.49 | 5.5 | 5.469 | 91672 |
| 1774972500 | 5.391 | 0.02 | 0.39 | 5.3869999 | 5.399 | 5.374 | 202482 |
| 1774886100 | 5.37 | 0.02 | 0.36 | 5.348 | 5.388 | 5.348 | 25382 |
| 1774630500 | 5.351 | -0.08 | -1.45 | 5.416 | 5.416 | 5.351 | 39960 |
| 1774544100 | 5.43 | -0.05 | -0.97 | 5.447 | 5.464 | 5.43 | 34995 |
| 1774457700 | 5.483 | 0.04 | 0.66 | 5.483 | 5.488 | 5.465 | 54382 |
| 1774371300 | 5.447 | -0.04 | -0.66 | 5.447 | 5.45 | 5.4109999 | 65929 |
| 1774284900 | 5.483 | 0.06 | 1.14 | 5.356 | 5.483 | 5.324 | 52544 |
| 1774025700 | 5.421 | -0.06 | -1.04 | 5.487 | 5.49 | 5.421 | 149263 |
| 1773939300 | 5.478 | -0.09 | -1.53 | 5.525 | 5.525 | 5.469 | 44916 |
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。
