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 |
|---|---|---|---|---|---|---|---|
| 1783441800 | 9.91 | 0.08 | 0.81 | 9.897 | 9.965 | 9.897 | 1625 |
| 1783355400 | 9.83 | 0.04 | 0.39 | 9.823 | 9.83 | 9.7899999 | 6581 |
| 1783096200 | 9.792 | 0.06 | 0.62 | 9.813 | 9.813 | 9.77 | 1620 |
| 1783009800 | 9.732 | 0 | 0.00 | 9.732 | 9.732 | 9.732 | 0 |
| 1782923400 | 9.732 | 0.23 | 2.40 | 9.548 | 9.732 | 9.548 | 1887 |
| 1782837000 | 9.504 | -0.06 | -0.59 | 9.575 | 9.575 | 9.504 | 731 |
| 1782750600 | 9.56 | 0.24 | 2.61 | 9.44 | 9.56 | 9.436 | 329 |
| 1782491400 | 9.317 | 0 | 0.00 | 9.317 | 9.317 | 9.317 | 0 |
| 1782405000 | 9.317 | 0.02 | 0.23 | 9.343 | 9.343 | 9.317 | 17898 |
| 1782318600 | 9.296 | 0.01 | 0.10 | 9.266 | 9.297 | 9.265 | 3488 |
| 1782232200 | 9.287 | -0.02 | -0.17 | 9.184 | 9.287 | 9.184 | 12308 |
| 1782145800 | 9.303 | -0.1 | -1.07 | 9.328 | 9.45 | 9.288 | 2368 |
| 1781886600 | 9.404 | 0 | 0.00 | 9.404 | 9.404 | 9.404 | 0 |
| 1781800200 | 9.404 | 0 | 0.00 | 9.404 | 9.404 | 9.404 | 0 |
| 1781713800 | 9.404 | -0.04 | -0.44 | 9.425 | 9.425 | 9.404 | 535 |
| 1781627400 | 9.446 | 0 | 0.01 | 9.432 | 9.446 | 9.411 | 3583 |
| 1781541000 | 9.445 | 0.13 | 1.43 | 9.379 | 9.445 | 9.3699999 | 6344 |
| 1781281800 | 9.312 | 0.16 | 1.76 | 9.262 | 9.314 | 9.262 | 5176 |
| 1781195400 | 9.151 | -0.11 | -1.19 | 9.189 | 9.236 | 9.151 | 6720 |
| 1781109000 | 9.2609999 | -0.15 | -1.59 | 9.318 | 9.318 | 9.22 | 32985 |
| 1781022600 | 9.411 | 0 | 0.00 | 9.411 | 9.411 | 9.411 | 0 |
| 1780936200 | 9.411 | -0.15 | -1.55 | 9.432 | 9.47 | 9.411 | 6646 |
| 1780677000 | 9.559 | -0.04 | -0.45 | 9.531 | 9.559 | 9.531 | 1072 |
| 1780590600 | 9.602 | 0.08 | 0.84 | 9.4789999 | 9.602 | 9.459 | 12521 |
| 1780504200 | 9.522 | -0.17 | -1.72 | 9.68 | 9.682 | 9.522 | 3793 |
| 1780417800 | 9.689 | -0.12 | -1.23 | 9.812 | 9.832 | 9.628 | 19610 |
| 1780331400 | 9.81 | 0.27 | 2.85 | 9.635 | 9.81 | 9.6329999 | 28397 |
| 1780072200 | 9.538 | 0.22 | 2.32 | 9.409 | 9.538 | 9.409 | 8575 |
| 1779985800 | 9.3219999 | 0.04 | 0.42 | 9.3059999 | 9.3219999 | 9.2769999 | 22159 |
| 1779899400 | 9.283 | -0.03 | -0.31 | 9.265 | 9.3 | 9.265 | 122 |
| 1779813000 | 9.312 | -0.02 | -0.18 | 9.3219999 | 9.3219999 | 9.286 | 15033 |
| 1779726600 | 9.329 | 0.04 | 0.41 | 9.35 | 9.35 | 9.324 | 133 |
| 1779467400 | 9.291 | 0.18 | 1.94 | 9.228 | 9.291 | 9.214 | 425 |
| 1779381000 | 9.114 | -0 | -0.01 | 9.128 | 9.13 | 9.114 | 558 |
| 1779294600 | 9.115 | 0.01 | 0.15 | 9.025 | 9.115 | 9.012 | 12414 |
| 1779208200 | 9.101 | 0.05 | 0.60 | 9.062 | 9.101 | 9.061 | 662 |
| 1779121800 | 9.047 | 0.18 | 2.06 | 8.92 | 9.07 | 8.92 | 13313 |
| 1778862600 | 8.864 | -0.08 | -0.88 | 8.901 | 8.901 | 8.864 | 476 |
| 1778776200 | 8.943 | 0.21 | 2.37 | 8.832 | 8.943 | 8.832 | 4437 |
| 1778689800 | 8.736 | -0.06 | -0.72 | 8.83 | 8.842 | 8.736 | 23468 |
| 1778603400 | 8.799 | -0.07 | -0.83 | 8.826 | 8.83 | 8.799 | 206 |
| 1778517000 | 8.873 | 0.04 | 0.51 | 8.9469999 | 8.9469999 | 8.873 | 5275 |
| 1778257800 | 8.828 | -0.1 | -1.08 | 8.9629999 | 8.9629999 | 8.828 | 194 |
| 1778171400 | 8.924 | 0.2 | 2.32 | 8.769 | 8.938 | 8.769 | 9097 |
| 1778085000 | 8.722 | -0.13 | -1.48 | 8.738 | 8.767 | 8.722 | 1508 |
| 1777998600 | 8.853 | 0 | 0.00 | 8.853 | 8.853 | 8.853 | 0 |
| 1777912200 | 8.853 | 0.2 | 2.32 | 8.792 | 8.853 | 8.782 | 11249 |
| 1777566600 | 8.6519999 | -0.03 | -0.37 | 8.695 | 8.73 | 8.599 | 3463 |
| 1777480200 | 8.684 | -0.05 | -0.56 | 8.682 | 8.684 | 8.66 | 681 |
| 1777393800 | 8.733 | 0 | 0.00 | 8.733 | 8.733 | 8.733 | 0 |
| 1777307400 | 8.733 | 0.08 | 0.95 | 8.686 | 8.733 | 8.674 | 9347 |
| 1777048200 | 8.651 | -0.19 | -2.17 | 8.72 | 8.72 | 8.651 | 630 |
| 1776961800 | 8.843 | -0.04 | -0.42 | 8.855 | 8.88 | 8.843 | 10602 |
| 1776875400 | 8.88 | -0.05 | -0.55 | 8.891 | 8.893 | 8.877 | 122 |
| 1776789000 | 8.929 | 0.13 | 1.52 | 8.878 | 8.929 | 8.878 | 12766 |
| 1776702600 | 8.795 | -0.02 | -0.17 | 8.7769999 | 8.795 | 8.752 | 8919 |
| 1776443400 | 8.81 | 0.15 | 1.69 | 8.6969999 | 8.83 | 8.6969999 | 464 |
| 1776357000 | 8.664 | 0.2 | 2.41 | 8.597 | 8.7 | 8.597 | 16107 |
| 1776270600 | 8.46 | 0.1 | 1.21 | 8.417 | 8.46 | 8.406 | 437 |
| 1776184200 | 8.359 | 0.29 | 3.58 | 8.307 | 8.359 | 8.307 | 1781 |
| 1776097800 | 8.07 | -0.15 | -1.87 | 8.067 | 8.073 | 8.067 | 40 |
| 1775838600 | 8.224 | 0 | 0.00 | 8.224 | 8.224 | 8.224 | 0 |
| 1775752200 | 8.224 | 0.01 | 0.16 | 8.347 | 8.347 | 8.2 | 213 |
| 1775665800 | 8.211 | 0 | 0.00 | 8.211 | 8.211 | 8.211 | 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。
