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 |
|---|---|---|---|---|---|---|---|
| 1780417800 | 8.53 | 0.2 | 2.43 | 8.5177 | 8.5823 | 8.45 | 55971 |
| 1780331400 | 8.3275 | 0.08 | 1.01 | 8.3149 | 8.3275 | 8.3128 | 566 |
| 1780072200 | 8.2439 | 0.03 | 0.38 | 8.2402 | 8.252 | 8.237 | 248 |
| 1779985800 | 8.2123 | 0.01 | 0.15 | 8.2025 | 8.2123 | 8.2025 | 85 |
| 1779899400 | 8.2 | -0.1 | -1.19 | 8.2576 | 8.2902 | 8.2 | 1376 |
| 1779813000 | 8.299 | -0.02 | -0.22 | 8.2716 | 8.299 | 8.2716 | 102 |
| 1779726600 | 8.3173999 | 0.01 | 0.14 | 8.3273 | 8.3273 | 8.2577 | 1057 |
| 1779467400 | 8.3059 | 0.05 | 0.59 | 8.332 | 8.332 | 8.1895 | 75 |
| 1779381000 | 8.2574 | -0.06 | -0.68 | 8.2574 | 8.2574 | 8.2574 | 0 |
| 1779294600 | 8.3143 | 0.01 | 0.13 | 8.3034 | 8.3143 | 8.264 | 422 |
| 1779208200 | 8.3039 | 0.05 | 0.63 | 8.3031 | 8.3139 | 8.2521 | 497 |
| 1779121800 | 8.252 | -0.05 | -0.61 | 8.1828 | 8.252 | 8.1828 | 330 |
| 1778862600 | 8.3028 | -0.12 | -1.43 | 8.3277 | 8.3277 | 8.3028 | 191 |
| 1778776200 | 8.4229 | 0.03 | 0.31 | 8.4252 | 8.45 | 8.4 | 730 |
| 1778689800 | 8.3966 | 0.03 | 0.38 | 8.398 | 8.4448 | 8.372 | 1103 |
| 1778603400 | 8.3646 | -0.07 | -0.82 | 8.3008 | 8.3646 | 8.3008 | 83 |
| 1778517000 | 8.4338 | -0.14 | -1.59 | 8.4393999 | 8.4647 | 8.4338 | 319 |
| 1778257800 | 8.57 | -0.17 | -1.95 | 8.7129999 | 8.7129999 | 8.57 | 166 |
| 1778171400 | 8.7402 | 0.06 | 0.69 | 8.7631 | 8.7711 | 8.7402 | 174 |
| 1778085000 | 8.6799 | 0.12 | 1.36 | 8.5879 | 8.6799 | 8.5879 | 216 |
| 1777998600 | 8.5631 | -0.06 | -0.71 | 8.5945 | 8.6209 | 8.5631 | 65 |
| 1777912200 | 8.6245999 | 0.12 | 1.44 | 8.6081 | 8.6324 | 8.6081 | 3152 |
| 1777566600 | 8.5021 | 0 | 0.02 | 8.4728999 | 8.5618 | 8.4728999 | 27 |
| 1777480200 | 8.5 | -0.15 | -1.78 | 8.5924 | 8.5924 | 8.5 | 280 |
| 1777393800 | 8.654 | 0 | 0.00 | 8.654 | 8.654 | 8.654 | 0 |
| 1777307400 | 8.654 | -0.02 | -0.20 | 8.592 | 8.654 | 8.592 | 161 |
| 1777048200 | 8.671 | -0.03 | -0.36 | 8.6195 | 8.671 | 8.6195 | 5 |
| 1776961800 | 8.702 | -0.1 | -1.08 | 8.727 | 8.727 | 8.6653 | 285 |
| 1776875400 | 8.797 | -0.15 | -1.72 | 8.7985 | 8.817 | 8.797 | 759 |
| 1776789000 | 8.951 | 0.01 | 0.10 | 8.9332 | 8.978 | 8.9332 | 187 |
| 1776702600 | 8.942 | -0.12 | -1.32 | 8.9129 | 8.942 | 8.9129 | 1130 |
| 1776443400 | 9.0619 | 0.17 | 1.97 | 8.859 | 9.0619 | 8.859 | 878 |
| 1776357000 | 8.8871 | 0.1 | 1.17 | 8.842 | 8.9 | 8.842 | 1535 |
| 1776270600 | 8.7838999 | 0.12 | 1.42 | 8.6329999 | 8.7838999 | 8.6329999 | 1101 |
| 1776184200 | 8.661 | 0.24 | 2.90 | 8.4837 | 8.661 | 8.4837 | 151 |
| 1776097800 | 8.417 | -0.02 | -0.25 | 8.4317 | 8.4317 | 8.409 | 5766 |
| 1775838600 | 8.438 | 0 | 0.00 | 8.438 | 8.438 | 8.438 | 0 |
| 1775752200 | 8.438 | -0.19 | -2.22 | 8.538 | 8.538 | 8.438 | 1120 |
| 1775665800 | 8.63 | 0.42 | 5.10 | 8.5327 | 8.6804 | 8.5327 | 384 |
| 1775579400 | 8.2112 | 0.04 | 0.46 | 8.2609999 | 8.3 | 8.2112 | 445 |
| 1775147400 | 8.174 | -0.13 | -1.52 | 8.1734 | 8.2 | 8.1734 | 1527 |
| 1775061000 | 8.3005 | 0.07 | 0.84 | 8.3975 | 8.3975 | 8.3005 | 270 |
| 1774974600 | 8.2311 | 0.03 | 0.38 | 8.1379 | 8.2311 | 8.1379 | 3290 |
| 1774888200 | 8.2 | -0.04 | -0.54 | 8.1178 | 8.2 | 8.1178 | 889 |
| 1774632600 | 8.2448 | -0.16 | -1.91 | 8.3157 | 8.3157 | 8.2030999 | 440 |
| 1774546200 | 8.4055 | -0.1 | -1.14 | 8.3579 | 8.4055 | 8.3108 | 899 |
| 1774459800 | 8.5021 | 0.27 | 3.27 | 8.4087 | 8.5021 | 8.377 | 3204 |
| 1774373400 | 8.233 | -0.09 | -1.09 | 8.3366 | 8.3366 | 8.233 | 1053 |
| 1774287000 | 8.324 | -0.01 | -0.17 | 8.08 | 8.3653 | 8.078 | 3389 |
| 1774027800 | 8.3379999 | -0.04 | -0.42 | 8.3722 | 8.3722 | 8.2944 | 4018 |
| 1773941400 | 8.3733 | -0.34 | -3.95 | 8.5677 | 8.5677 | 8.3733 | 1636 |
| 1773855000 | 8.7178 | -0.08 | -0.93 | 8.8592 | 8.8592 | 8.686 | 1440 |
| 1773768600 | 8.8 | 0.04 | 0.47 | 8.7925 | 8.8213 | 8.7703 | 1548 |
| 1773682200 | 8.7587 | 0.12 | 1.34 | 8.7255 | 8.7587 | 8.7255 | 562 |
| 1773423000 | 8.6432 | 0.04 | 0.50 | 8.6102 | 8.6729 | 8.6102 | 673 |
| 1773336600 | 8.6 | -0.13 | -1.49 | 8.7009 | 8.7173 | 8.6 | 1023 |
| 1773250200 | 8.73 | -0.19 | -2.15 | 8.7662 | 8.7733 | 8.73 | 537 |
| 1773163800 | 8.9218 | 0.24 | 2.82 | 8.7878 | 8.9218 | 8.7122 | 2596 |
| 1773077400 | 8.6768 | 0.08 | 0.89 | 8.6289 | 8.6768 | 8.5972 | 1409 |
| 1772818200 | 8.6 | -0.09 | -1.07 | 8.8034 | 8.8034 | 8.6 | 1001 |
| 1772731800 | 8.6927 | -0 | -0.02 | 8.6184999 | 8.7001 | 8.6184999 | 1884 |
| 1772645400 | 8.6948 | 0.02 | 0.22 | 8.5399999 | 8.6948 | 8.5399999 | 9250 |
| 1772559000 | 8.6754 | -0.19 | -2.19 | 8.8515 | 8.8515 | 8.6608 | 3081 |
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。
