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 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 8.781 | 0.02 | 0.25 | 8.752 | 8.781 | 8.746 | 9488 |
| 1781800200 | 8.759 | 0.04 | 0.47 | 8.7739999 | 8.791 | 8.759 | 148 |
| 1781713800 | 8.718 | 0.04 | 0.47 | 8.698 | 8.718 | 8.676 | 422 |
| 1781627400 | 8.677 | 0 | 0.05 | 8.7129999 | 8.7129999 | 8.673 | 5280 |
| 1781541000 | 8.673 | 0.03 | 0.38 | 8.719 | 8.719 | 8.667 | 5528 |
| 1781281800 | 8.64 | 0.09 | 1.05 | 8.584 | 8.64 | 8.584 | 727 |
| 1781195400 | 8.55 | 0.02 | 0.23 | 8.498 | 8.55 | 8.498 | 291 |
| 1781109000 | 8.53 | 0.09 | 1.13 | 8.513 | 8.53 | 8.439 | 738 |
| 1781022600 | 8.435 | -0.01 | -0.11 | 8.442 | 8.445 | 8.435 | 356 |
| 1780936200 | 8.444 | 0.09 | 1.13 | 8.407 | 8.444 | 8.407 | 1684 |
| 1780677000 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1780590600 | 8.35 | 0.06 | 0.78 | 8.314 | 8.35 | 8.282 | 3910 |
| 1780504200 | 8.285 | -0.05 | -0.55 | 8.32 | 8.32 | 8.279 | 5663 |
| 1780417800 | 8.331 | -0.02 | -0.23 | 8.374 | 8.382 | 8.331 | 1876 |
| 1780331400 | 8.35 | -0.08 | -0.91 | 8.439 | 8.439 | 8.35 | 1325 |
| 1780072200 | 8.427 | 0.01 | 0.14 | 8.456 | 8.458 | 8.427 | 1462 |
| 1779985800 | 8.4149999 | -0.09 | -1.00 | 8.445 | 8.445 | 8.4149999 | 1590 |
| 1779899400 | 8.5 | -0.01 | -0.14 | 8.499 | 8.515 | 8.499 | 914 |
| 1779813000 | 8.512 | -0.04 | -0.43 | 8.548 | 8.548 | 8.504 | 2161 |
| 1779726600 | 8.549 | 0.05 | 0.58 | 8.557 | 8.563 | 8.549 | 2391 |
| 1779467400 | 8.5 | 0.05 | 0.62 | 8.5 | 8.525 | 8.482 | 862 |
| 1779381000 | 8.448 | 0 | 0.00 | 8.47 | 8.47 | 8.442 | 2055 |
| 1779294600 | 8.448 | 0.05 | 0.55 | 8.367 | 8.448 | 8.367 | 1299 |
| 1779208200 | 8.4019999 | -0.04 | -0.41 | 8.408 | 8.429 | 8.4019999 | 1263 |
| 1779121800 | 8.437 | 0.05 | 0.62 | 8.342 | 8.437 | 8.324 | 318 |
| 1778862600 | 8.385 | 0.03 | 0.35 | 8.445 | 8.445 | 8.385 | 1277 |
| 1778776200 | 8.356 | 0 | 0.00 | 8.356 | 8.356 | 8.356 | 0 |
| 1778689800 | 8.356 | 0 | 0.00 | 8.356 | 8.356 | 8.356 | 0 |
| 1778603400 | 8.356 | 0 | 0.00 | 8.356 | 8.356 | 8.356 | 0 |
| 1778517000 | 8.356 | 0 | 0.00 | 8.356 | 8.356 | 8.356 | 0 |
| 1778257800 | 8.356 | -0.03 | -0.33 | 8.377 | 8.378 | 8.351 | 1121 |
| 1778171400 | 8.384 | -0.04 | -0.42 | 8.419 | 8.419 | 8.363 | 61569 |
| 1778085000 | 8.419 | 0.04 | 0.45 | 8.4019999 | 8.467 | 8.4 | 13519 |
| 1777998600 | 8.381 | 0.06 | 0.68 | 8.307 | 8.382 | 8.307 | 6335 |
| 1777912200 | 8.324 | 0.13 | 1.55 | 8.282 | 8.324 | 8.23 | 2168 |
| 1777566600 | 8.1969999 | -0.03 | -0.36 | 8.177 | 8.1969999 | 8.155 | 1930 |
| 1777480200 | 8.227 | -0.01 | -0.07 | 8.252 | 8.252 | 8.226 | 1490 |
| 1777393800 | 8.233 | -0.04 | -0.42 | 8.256 | 8.2739999 | 8.233 | 1219 |
| 1777307400 | 8.268 | 0.03 | 0.32 | 8.221 | 8.268 | 8.212 | 1058 |
| 1777048200 | 8.242 | -0.06 | -0.69 | 8.254 | 8.254 | 8.232 | 2268 |
| 1776961800 | 8.299 | 0 | 0.00 | 8.299 | 8.299 | 8.299 | 0 |
| 1776875400 | 8.299 | -0.04 | -0.46 | 8.342 | 8.342 | 8.298 | 2325 |
| 1776789000 | 8.337 | -0.06 | -0.73 | 8.394 | 8.418 | 8.33 | 3170 |
| 1776702600 | 8.398 | -0.03 | -0.39 | 8.385 | 8.398 | 8.362 | 3920 |
| 1776443400 | 8.4309999 | 0.13 | 1.54 | 8.31 | 8.4309999 | 8.305 | 518 |
| 1776357000 | 8.303 | -0 | -0.04 | 8.321 | 8.33 | 8.303 | 900 |
| 1776270600 | 8.3059999 | 0.01 | 0.07 | 8.323 | 8.323 | 8.293 | 897 |
| 1776184200 | 8.3 | 0.15 | 1.88 | 8.198 | 8.3 | 8.18 | 1641 |
| 1776097800 | 8.147 | -0.05 | -0.57 | 8.108 | 8.163 | 8.1 | 1139 |
| 1775838600 | 8.194 | 0.03 | 0.37 | 8.187 | 8.221 | 8.187 | 1377 |
| 1775752200 | 8.164 | -0.1 | -1.15 | 8.199 | 8.199 | 8.164 | 1964 |
| 1775665800 | 8.259 | 0.37 | 4.70 | 8.265 | 8.265 | 8.208 | 417 |
| 1775579400 | 7.888 | 0 | 0.00 | 7.888 | 7.888 | 7.888 | 0 |
| 1775147400 | 7.888 | 0 | 0.00 | 7.888 | 7.888 | 7.888 | 0 |
| 1775061000 | 7.888 | 0 | 0.00 | 7.888 | 7.888 | 7.888 | 0 |
| 1774974600 | 7.888 | 0 | 0.00 | 7.888 | 7.888 | 7.888 | 0 |
| 1774888200 | 7.888 | 0 | 0.05 | 7.871 | 7.888 | 7.856 | 638 |
| 1774632600 | 7.884 | -0.13 | -1.67 | 7.998 | 7.998 | 7.884 | 840 |
| 1774546200 | 8.018 | -0.01 | -0.06 | 7.99 | 8.018 | 7.973 | 3724 |
| 1774459800 | 8.023 | 0.15 | 1.85 | 7.986 | 8.023 | 7.978 | 13320 |
| 1774373400 | 7.877 | -0.01 | -0.14 | 7.907 | 7.907 | 7.877 | 1373 |
| 1774287000 | 7.888 | -0.04 | -0.55 | 7.781 | 7.994 | 7.754 | 8444 |
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。
