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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 9.191 | 0.1 | 1.14 | 9.163 | 9.191 | 9.1489999 | 3021 |
| 1783614600 | 9.087 | -0.04 | -0.42 | 9.094 | 9.094 | 9.065 | 89 |
| 1783528200 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 0 |
| 1783441800 | 9.125 | -0.2 | -2.12 | 9.218 | 9.218 | 9.125 | 13681 |
| 1783355400 | 9.323 | 0.11 | 1.16 | 9.238 | 9.323 | 9.215 | 20427 |
| 1783096200 | 9.216 | 0 | 0.03 | 9.21 | 9.218 | 9.199 | 3665 |
| 1783009800 | 9.2129999 | -0.1 | -1.11 | 9.1649999 | 9.2129999 | 9.1649999 | 5834 |
| 1782923400 | 9.316 | 0.17 | 1.81 | 9.264 | 9.316 | 9.2579999 | 495 |
| 1782837000 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1782750600 | 9.15 | -0.01 | -0.11 | 9.19 | 9.217 | 9.15 | 1193 |
| 1782491400 | 9.16 | -0.17 | -1.77 | 9.215 | 9.215 | 9.128 | 11876 |
| 1782405000 | 9.325 | 0.06 | 0.66 | 9.293 | 9.325 | 9.293 | 122 |
| 1782318600 | 9.264 | 0.07 | 0.77 | 9.193 | 9.264 | 9.193 | 20 |
| 1782232200 | 9.193 | -0.18 | -1.90 | 9.187 | 9.224 | 9.178 | 140 |
| 1782145800 | 9.371 | 0.07 | 0.80 | 9.302 | 9.371 | 9.294 | 4367 |
| 1781886600 | 9.297 | -0.02 | -0.16 | 9.282 | 9.297 | 9.282 | 3 |
| 1781800200 | 9.312 | 0.01 | 0.10 | 9.3 | 9.34 | 9.28 | 603 |
| 1781713800 | 9.303 | 0.07 | 0.79 | 9.231 | 9.303 | 9.222 | 58 |
| 1781627400 | 9.23 | -0.03 | -0.28 | 9.294 | 9.3 | 9.23 | 52 |
| 1781541000 | 9.256 | 0.13 | 1.38 | 9.312 | 9.35 | 9.256 | 9791 |
| 1781281800 | 9.13 | 0.13 | 1.49 | 9.09 | 9.13 | 9.09 | 9047 |
| 1781195400 | 8.996 | 0.03 | 0.36 | 8.956 | 9.0399999 | 8.956 | 100242 |
| 1781109000 | 8.964 | -0.04 | -0.40 | 9.017 | 9.017 | 8.938 | 3766 |
| 1781022600 | 9 | -0.16 | -1.73 | 9.169 | 9.198 | 9 | 497 |
| 1780936200 | 9.158 | -0.2 | -2.13 | 9.113 | 9.194 | 9.113 | 2486 |
| 1780677000 | 9.357 | 0 | 0.00 | 9.357 | 9.357 | 9.357 | 0 |
| 1780590600 | 9.357 | -0.2 | -2.11 | 9.515 | 9.515 | 9.357 | 19260 |
| 1780504200 | 9.559 | 0.03 | 0.28 | 9.569 | 9.595 | 9.559 | 11289 |
| 1780417800 | 9.532 | 0.11 | 1.15 | 9.39 | 9.532 | 9.39 | 21 |
| 1780331400 | 9.424 | 0.06 | 0.63 | 9.423 | 9.4309999 | 9.38 | 626 |
| 1780072200 | 9.365 | 0.08 | 0.85 | 9.357 | 9.378 | 9.357 | 240 |
| 1779985800 | 9.286 | -0.06 | -0.64 | 9.35 | 9.35 | 9.286 | 696 |
| 1779899400 | 9.346 | -0.11 | -1.16 | 9.455 | 9.475 | 9.346 | 11561 |
| 1779813000 | 9.456 | 0.03 | 0.28 | 9.426 | 9.456 | 9.395 | 1011 |
| 1779726600 | 9.43 | 0.14 | 1.54 | 9.457 | 9.457 | 9.43 | 406 |
| 1779467400 | 9.287 | 0.19 | 2.03 | 9.212 | 9.287 | 9.212 | 98 |
| 1779381000 | 9.102 | 0.14 | 1.61 | 9.026 | 9.102 | 9.002 | 1334 |
| 1779294600 | 8.958 | -0.03 | -0.36 | 8.94 | 8.958 | 8.94 | 448 |
| 1779208200 | 8.99 | -0.03 | -0.35 | 8.971 | 8.99 | 8.971 | 50 |
| 1779121800 | 9.022 | -0.07 | -0.73 | 9.003 | 9.022 | 9 | 86 |
| 1778862600 | 9.0879999 | -0.06 | -0.66 | 9.141 | 9.141 | 9.064 | 401 |
| 1778776200 | 9.148 | 0 | 0.00 | 9.148 | 9.148 | 9.148 | 0 |
| 1778689800 | 9.148 | 0 | 0.00 | 9.148 | 9.148 | 9.148 | 0 |
| 1778603400 | 9.148 | 0 | 0.00 | 9.148 | 9.148 | 9.148 | 0 |
| 1778517000 | 9.148 | 0 | 0.00 | 9.148 | 9.148 | 9.148 | 0 |
| 1778257800 | 9.148 | -0.03 | -0.27 | 9.159 | 9.159 | 9.144 | 130 |
| 1778171400 | 9.173 | -0.08 | -0.91 | 9.298 | 9.298 | 9.173 | 634 |
| 1778085000 | 9.257 | 0.12 | 1.28 | 9.178 | 9.257 | 9.178 | 216 |
| 1777998600 | 9.14 | 0.03 | 0.32 | 9.1 | 9.14 | 9.1 | 844 |
| 1777912200 | 9.111 | 0.22 | 2.51 | 9.092 | 9.1199999 | 9.092 | 13482 |
| 1777566600 | 8.888 | 0.08 | 0.95 | 8.8217 | 8.9296 | 8.8217 | 806 |
| 1777480200 | 8.804 | -0.03 | -0.30 | 8.7842 | 8.804 | 8.7647 | 525 |
| 1777393800 | 8.8305 | -0.12 | -1.33 | 8.8922 | 8.8922 | 8.8303999 | 12673 |
| 1777307400 | 8.9496 | 0.04 | 0.45 | 8.9429 | 8.9496 | 8.9429 | 57 |
| 1777048200 | 8.9099 | 0.04 | 0.48 | 8.9056 | 8.9309999 | 8.8861 | 448 |
| 1776961800 | 8.8676999 | 0 | 0.00 | 8.8676999 | 8.8676999 | 8.8676999 | 0 |
| 1776875400 | 8.8676999 | -0.02 | -0.27 | 8.9506 | 8.9506 | 8.8676999 | 20 |
| 1776789000 | 8.8919 | 0.1 | 1.09 | 8.8919 | 8.8919 | 8.8919 | 0 |
| 1776702600 | 8.796 | -0.03 | -0.38 | 8.796 | 8.796 | 8.796 | 0 |
| 1776443400 | 8.8295999 | 0.09 | 1.05 | 8.7030999 | 8.8295999 | 8.7030999 | 761 |
| 1776357000 | 8.738 | 0.08 | 0.97 | 8.6588 | 8.738 | 8.6588 | 48 |
| 1776270600 | 8.6541 | -0 | -0.05 | 8.6449 | 8.6541 | 8.6366 | 199 |
| 1776184200 | 8.6580999 | 0.14 | 1.70 | 8.634 | 8.6580999 | 8.634 | 200 |
| 1776097800 | 8.5137 | -0.06 | -0.65 | 8.5187 | 8.5187 | 8.5137 | 68 |
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。
