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 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 8.11 | -0.06 | -0.71 | 8.14 | 8.144 | 8.078 | 85895 |
| 1780417800 | 8.168 | -0.07 | -0.87 | 8.228 | 8.24 | 8.151 | 28546 |
| 1780331400 | 8.24 | -0.2 | -2.40 | 8.43 | 8.435 | 8.18 | 130461 |
| 1780072200 | 8.443 | -0.02 | -0.26 | 8.461 | 8.497 | 8.364 | 292561 |
| 1779985800 | 8.465 | 0.2 | 2.38 | 8.309 | 8.478 | 8.288 | 320322 |
| 1779899400 | 8.268 | 0 | 0.00 | 8.2739999 | 8.35 | 8.235 | 61658 |
| 1779813000 | 8.268 | 0.05 | 0.61 | 8.228 | 8.2899999 | 8.202 | 98091 |
| 1779726600 | 8.218 | 0.09 | 1.07 | 8.2 | 8.25 | 8.199 | 44090 |
| 1779467400 | 8.131 | 0.13 | 1.56 | 8.093 | 8.156 | 8.061 | 60637 |
| 1779381000 | 8.006 | -0.06 | -0.79 | 8.048 | 8.08 | 7.986 | 70254 |
| 1779294600 | 8.07 | 0.18 | 2.28 | 7.879 | 8.07 | 7.877 | 39446 |
| 1779208200 | 7.89 | 0.04 | 0.55 | 7.907 | 7.98 | 7.875 | 39847 |
| 1779121800 | 7.847 | 0.01 | 0.09 | 7.753 | 7.923 | 7.72 | 89753 |
| 1778862600 | 7.84 | -0.19 | -2.34 | 7.985 | 8.013 | 7.835 | 41981 |
| 1778776200 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
| 1778689800 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
| 1778603400 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
| 1778517000 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
| 1778257800 | 8.028 | -0.1 | -1.28 | 8.06 | 8.094 | 8.019 | 77953 |
| 1778171400 | 8.132 | -0.06 | -0.72 | 8.193 | 8.236 | 8.107 | 99677 |
| 1778085000 | 8.191 | 0.22 | 2.80 | 7.991 | 8.228 | 7.991 | 62543 |
| 1777998600 | 7.968 | 0.05 | 0.59 | 7.947 | 8.02 | 7.938 | 134554 |
| 1777912200 | 7.921 | -0 | -0.05 | 7.952 | 8.0109999 | 7.907 | 67555 |
| 1777566600 | 7.925 | 0.16 | 2.05 | 7.758 | 7.939 | 7.75 | 53665 |
| 1777480200 | 7.766 | -0.03 | -0.44 | 7.871 | 7.9 | 7.766 | 57347 |
| 1777393800 | 7.8 | -0.03 | -0.38 | 7.85 | 7.87 | 7.783 | 55043 |
| 1777307400 | 7.83 | -0.04 | -0.55 | 7.85 | 7.906 | 7.812 | 69703 |
| 1777048200 | 7.873 | -0.16 | -2.00 | 7.988 | 7.993 | 7.823 | 60656 |
| 1776961800 | 8.034 | 0 | 0.00 | 8.034 | 8.034 | 8.034 | 0 |
| 1776875400 | 8.034 | -0.1 | -1.19 | 8.191 | 8.191 | 7.981 | 136677 |
| 1776789000 | 8.131 | -0.29 | -3.39 | 8.407 | 8.446 | 8.117 | 80694 |
| 1776702600 | 8.416 | -0.12 | -1.41 | 8.416 | 8.457 | 8.387 | 70294 |
| 1776443400 | 8.536 | 0.15 | 1.73 | 8.352 | 8.6 | 8.3379999 | 59445 |
| 1776357000 | 8.391 | -0.1 | -1.12 | 8.49 | 8.526 | 8.35 | 124667 |
| 1776270600 | 8.486 | -0.09 | -0.99 | 8.53 | 8.537 | 8.486 | 105432 |
| 1776184200 | 8.571 | 0.12 | 1.43 | 8.474 | 8.571 | 8.451 | 51560 |
| 1776097800 | 8.45 | 0.03 | 0.39 | 8.377 | 8.473 | 8.34 | 41833 |
| 1775838600 | 8.417 | -0.11 | -1.32 | 8.513 | 8.5269999 | 8.368 | 55159 |
| 1775752200 | 8.53 | -0.02 | -0.27 | 8.529 | 8.56 | 8.471 | 57164 |
| 1775665800 | 8.553 | 0.6 | 7.49 | 8.452 | 8.553 | 8.419 | 102099 |
| 1775579400 | 7.957 | 0 | 0.00 | 7.957 | 7.957 | 7.957 | 0 |
| 1775147400 | 7.957 | 0 | 0.00 | 7.957 | 7.957 | 7.957 | 0 |
| 1775061000 | 7.957 | 0 | 0.00 | 7.957 | 7.957 | 7.957 | 0 |
| 1774974600 | 7.957 | 0 | 0.00 | 7.957 | 7.957 | 7.957 | 0 |
| 1774888200 | 7.957 | -0.02 | -0.21 | 7.94 | 8.018 | 7.88 | 82009 |
| 1774632600 | 7.974 | -0.15 | -1.80 | 8.114 | 8.1359999 | 7.951 | 94132 |
| 1774546200 | 8.1199999 | -0.17 | -2.10 | 8.238 | 8.271 | 8.1199999 | 23515 |
| 1774459800 | 8.294 | 0.16 | 2.02 | 8.235 | 8.305 | 8.218 | 42158 |
| 1774373400 | 8.13 | -0.13 | -1.56 | 8.182 | 8.186 | 8.08 | 55751 |
| 1774287000 | 8.259 | 0.03 | 0.34 | 8.081 | 8.3989999 | 8 | 140368 |
| 1774027800 | 8.231 | -0.18 | -2.13 | 8.42 | 8.453 | 8.231 | 56843 |
| 1773941400 | 8.41 | -0.25 | -2.89 | 8.631 | 8.645 | 8.339 | 164475 |
| 1773855000 | 8.66 | 0.03 | 0.32 | 8.6969999 | 8.7449999 | 8.628 | 57560 |
| 1773768600 | 8.632 | -0.02 | -0.25 | 8.61 | 8.685 | 8.584 | 47498 |
| 1773682200 | 8.654 | -0.02 | -0.24 | 8.631 | 8.691 | 8.568 | 75680 |
| 1773423000 | 8.675 | 0 | 0.00 | 8.675 | 8.675 | 8.675 | 0 |
| 1773336600 | 8.675 | -0.05 | -0.62 | 8.775 | 8.815 | 8.579 | 51747 |
| 1773212400 | 8.7289999 | 0 | 0.00 | 8.7289999 | 8.7289999 | 8.7289999 | 0 |
| 1773126000 | 8.7289999 | 0 | 0.00 | 8.7289999 | 8.7289999 | 8.7289999 | 0 |
| 1773039600 | 8.7289999 | 0 | 0.00 | 8.7289999 | 8.7289999 | 8.7289999 | 0 |
| 1772780400 | 8.7289999 | 0 | 0.00 | 8.7289999 | 8.7289999 | 8.7289999 | 0 |
| 1772694000 | 8.7289999 | 0 | 0.00 | 8.7289999 | 8.7289999 | 8.7289999 | 0 |
| 1772607600 | 8.7289999 | 0 | 0.00 | 8.7289999 | 8.7289999 | 8.7289999 | 0 |
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。
