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 | 0.1 | 0.985221674877 | 10.15 | 10.38 | 9.845 | 136039 | 10.01510806 | DE |
| 4 | -0.03 | -0.291828793774 | 10.28 | 11 | 9.23 | 194930 | 9.92120668 | DE |
| 12 | 2.18 | 27.0136307311 | 8.07 | 11 | 7.56 | 172189 | 9.37081603 | DE |
| 26 | 3.07 | 42.7576601671 | 7.18 | 11 | 6.64 | 195617 | 8.73510621 | DE |
| 52 | 4.6 | 81.4159292035 | 5.65 | 11 | 5.11 | 186125 | 7.44447951 | DE |
| 156 | 5.13 | 100.1953125 | 5.12 | 11 | 3.858 | 196145 | 5.68040253 | DE |
| 260 | 1.53 | 17.5458715596 | 8.72 | 12.11 | 3.858 | 231861 | 6.59644067 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781195400 | 10.15 | 0.2 | 2.01 | 9.98 | 10.15 | 9.965 | 100124 |
| 1781109000 | 9.95 | 0.04 | 0.45 | 9.92 | 10.01 | 9.845 | 208486 |
| 1781022600 | 9.905 | -0.24 | -2.32 | 10.17 | 10.22 | 9.905 | 135063 |
| 1780936200 | 10.14 | 0.11 | 1.10 | 9.94 | 10.19 | 9.88 | 103795 |
| 1780677000 | 10.03 | -0.13 | -1.28 | 10.15 | 10.16 | 9.945 | 132727 |
| 1780590600 | 10.16 | -0.04 | -0.39 | 10.24 | 10.38 | 10.11 | 122128 |
| 1780504200 | 10.2 | -0.02 | -0.20 | 10.24 | 10.4 | 10.16 | 182686 |
| 1780417800 | 10.22 | 0.23 | 2.30 | 10.1 | 10.4 | 10.04 | 317564 |
| 1780331400 | 9.99 | -0.15 | -1.48 | 10.03 | 10.14 | 9.86 | 174052 |
| 1780072200 | 10.14 | 0.61 | 6.35 | 10.4 | 11 | 10.01 | 538184 |
| 1779985800 | 9.535 | -0.04 | -0.42 | 9.515 | 9.59 | 9.38 | 267778 |
| 1779899400 | 9.575 | 0 | 0.00 | 9.58 | 9.67 | 9.53 | 109429 |
| 1779813000 | 9.575 | -0.02 | -0.16 | 9.6 | 9.77 | 9.555 | 136807 |
| 1779726600 | 9.59 | 0.15 | 1.59 | 9.625 | 9.65 | 9.515 | 93453 |
| 1779467400 | 9.44 | 0.02 | 0.21 | 9.4949999 | 9.545 | 9.285 | 206948 |
| 1779381000 | 9.42 | -0.73 | -7.19 | 9.76 | 9.76 | 9.23 | 329105 |
| 1779294600 | 10.15 | 0.25 | 2.53 | 9.93 | 10.29 | 9.835 | 212841 |
| 1779208200 | 9.9 | -0.12 | -1.20 | 10.05 | 10.14 | 9.78 | 133768 |
| 1779121800 | 10.02 | -0.18 | -1.76 | 9.965 | 10.17 | 9.855 | 222414 |
| 1778862600 | 10.2 | -0.29 | -2.76 | 10.28 | 10.44 | 10.18 | 171249 |
| 1778776200 | 10.49 | 0.63 | 6.34 | 9.94 | 10.69 | 9.94 | 255181 |
| 1778689800 | 9.865 | 0.41 | 4.34 | 9.565 | 9.895 | 9.56 | 239795 |
| 1778603400 | 9.455 | -0.16 | -1.61 | 9.565 | 9.565 | 9.4 | 105154 |
| 1778517000 | 9.61 | 0.06 | 0.63 | 9.5 | 9.6649999 | 9.43 | 140638 |
| 1778257800 | 9.55 | -0.08 | -0.78 | 9.565 | 9.61 | 9.475 | 122116 |
| 1778171400 | 9.625 | 0.04 | 0.36 | 9.6 | 9.76 | 9.505 | 207272 |
| 1778085000 | 9.59 | 0.12 | 1.21 | 9.55 | 9.695 | 9.44 | 297108 |
| 1777998600 | 9.475 | 0.43 | 4.75 | 9.215 | 9.515 | 9.215 | 180997 |
| 1777912200 | 9.045 | -0.01 | -0.11 | 9.085 | 9.32 | 8.9949999 | 168944 |
| 1777566600 | 9.055 | -0.07 | -0.77 | 8.93 | 9.06 | 8.425 | 150961 |
| 1777480200 | 9.125 | -0.21 | -2.20 | 9.24 | 9.35 | 9.125 | 132512 |
| 1777393800 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1777307400 | 9.33 | 0.15 | 1.58 | 9.195 | 9.4 | 9.1649999 | 163046 |
| 1777048200 | 9.185 | 0.08 | 0.88 | 9.085 | 9.185 | 8.975 | 148285 |
| 1776961800 | 9.105 | 0.02 | 0.22 | 9.1 | 9.11 | 8.9949999 | 90415 |
| 1776875400 | 9.085 | -0.14 | -1.46 | 9.255 | 9.32 | 9.07 | 156476 |
| 1776789000 | 9.22 | 0.21 | 2.27 | 9.075 | 9.265 | 9.075 | 159669 |
| 1776702600 | 9.015 | -0.12 | -1.26 | 8.9949999 | 9.055 | 8.94 | 94310 |
| 1776443400 | 9.13 | 0.19 | 2.13 | 8.94 | 9.2 | 8.9149999 | 128746 |
| 1776357000 | 8.94 | -0.01 | -0.06 | 8.96 | 9.085 | 8.9149999 | 110672 |
| 1776270600 | 8.945 | -0.17 | -1.81 | 9.08 | 9.14 | 8.9 | 97640 |
| 1776184200 | 9.11 | 0.31 | 3.52 | 8.845 | 9.11 | 8.805 | 175632 |
| 1776097800 | 8.8 | -0.2 | -2.17 | 8.8699999 | 8.925 | 8.775 | 208689 |
| 1775838600 | 8.9949999 | 0 | 0.00 | 8.9949999 | 8.9949999 | 8.9949999 | 0 |
| 1775752200 | 8.9949999 | -0.01 | -0.06 | 8.94 | 8.9949999 | 8.865 | 118513 |
| 1775665800 | 9 | 0.53 | 6.26 | 8.8 | 9.115 | 8.8 | 212851 |
| 1775579400 | 8.47 | 0.09 | 1.01 | 8.475 | 8.825 | 8.43 | 258928 |
| 1775147400 | 8.385 | -0.06 | -0.71 | 8.295 | 8.455 | 8.205 | 173314 |
| 1775061000 | 8.445 | 0.29 | 3.56 | 8.39 | 8.515 | 8.39 | 99226 |
| 1774974600 | 8.155 | 0.09 | 1.12 | 8.08 | 8.17 | 8.0625 | 123368 |
| 1774888200 | 8.065 | 0.14 | 1.70 | 7.85 | 8.125 | 7.805 | 168139 |
| 1774632600 | 7.93 | -0.17 | -2.04 | 8.095 | 8.1 | 7.88 | 108806 |
| 1774546200 | 8.095 | -0.1 | -1.16 | 8.03 | 8.18 | 8.02 | 152233 |
| 1774459800 | 8.19 | 0.15 | 1.80 | 8.155 | 8.26 | 8.1 | 111622 |
| 1774373400 | 8.045 | 0.01 | 0.06 | 8.01 | 8.105 | 7.885 | 132706 |
| 1774287000 | 8.0399999 | 0.1 | 1.32 | 7.7 | 8.1 | 7.56 | 194428 |
| 1774027800 | 7.935 | -0.03 | -0.31 | 8.07 | 8.105 | 7.87 | 183397 |
| 1773941400 | 7.96 | -0.25 | -2.99 | 8.1 | 8.1 | 7.935 | 138178 |
| 1773855000 | 8.205 | 0.14 | 1.74 | 8.1199999 | 8.36 | 8.1199999 | 130876 |
| 1773768600 | 8.065 | 0.09 | 1.19 | 7.98 | 8.23 | 7.935 | 180690 |
| 1773682200 | 7.97 | -0.19 | -2.33 | 8.21 | 8.22 | 7.84 | 188867 |
| 1773423000 | 8.16 | -0.2 | -2.39 | 8.395 | 8.41 | 8.035 | 161185 |
| 1773336600 | 8.36 | -0.12 | -1.42 | 8.47 | 8.47 | 8.155 | 161163 |
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。
