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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 5.78 | -0.18 | -2.94 | 5.858 | 5.864 | 5.78 | 194544 |
| 1780590600 | 5.955 | -0.04 | -0.73 | 5.961 | 6.001 | 5.941 | 172303 |
| 1780504200 | 5.999 | -0.2 | -3.21 | 6.0519999 | 6.053 | 5.999 | 248055 |
| 1780417800 | 6.198 | 0.29 | 4.91 | 6.171 | 6.213 | 6.13 | 186908 |
| 1780331400 | 5.908 | 0.06 | 0.99 | 5.93 | 5.9349999 | 5.857 | 92834 |
| 1780072200 | 5.85 | 0 | 0.09 | 5.853 | 5.86 | 5.799 | 124332 |
| 1779985800 | 5.845 | -0.05 | -0.83 | 5.857 | 5.857 | 5.813 | 31454 |
| 1779899400 | 5.894 | -0.01 | -0.15 | 5.843 | 5.9 | 5.819 | 126009 |
| 1779813000 | 5.9029999 | 0.1 | 1.79 | 5.953 | 5.953 | 5.88 | 244343 |
| 1779726600 | 5.799 | 0.03 | 0.57 | 5.799 | 5.86 | 5.76 | 1239996 |
| 1779467400 | 5.766 | 0.02 | 0.37 | 5.839 | 5.839 | 5.666 | 373768 |
| 1779381000 | 5.745 | -0.12 | -2.06 | 5.714 | 5.76 | 5.702 | 176954 |
| 1779294600 | 5.866 | 0.06 | 1.09 | 5.86 | 5.866 | 5.833 | 120130 |
| 1779208200 | 5.803 | 0.02 | 0.28 | 5.833 | 5.839 | 5.789 | 32625 |
| 1779121800 | 5.787 | -0.08 | -1.41 | 5.795 | 5.828 | 5.768 | 79223 |
| 1778862600 | 5.87 | -0.17 | -2.78 | 5.913 | 5.918 | 5.866 | 86196 |
| 1778776200 | 6.038 | -0.22 | -3.53 | 6.058 | 6.058 | 6 | 91173 |
| 1778689800 | 6.259 | 0.28 | 4.68 | 6.027 | 6.275 | 5.99 | 912590 |
| 1778603400 | 5.979 | -0.12 | -1.92 | 6.0199999 | 6.054 | 5.961 | 510229 |
| 1778517000 | 6.096 | 0.09 | 1.46 | 6.049 | 6.112 | 6.037 | 98366 |
| 1778257800 | 6.008 | -0.02 | -0.28 | 6.051 | 6.0679999 | 5.994 | 84595 |
| 1778171400 | 6.025 | 0.05 | 0.84 | 6.07 | 6.092 | 6.018 | 309601 |
| 1778085000 | 5.975 | 0.11 | 1.86 | 5.907 | 5.998 | 5.867 | 56275 |
| 1777998600 | 5.866 | -0.05 | -0.86 | 5.847 | 5.929 | 5.847 | 202621 |
| 1777912200 | 5.917 | 0.04 | 0.77 | 5.904 | 5.9509999 | 5.866 | 45608 |
| 1777566600 | 5.872 | 0.09 | 1.64 | 5.8179999 | 5.873 | 5.792 | 71269 |
| 1777480200 | 5.777 | -0.08 | -1.28 | 5.815 | 5.838 | 5.764 | 92704 |
| 1777393800 | 5.852 | 0 | 0.00 | 5.852 | 5.852 | 5.852 | 0 |
| 1777307400 | 5.852 | 0.02 | 0.26 | 5.874 | 5.878 | 5.838 | 80580 |
| 1777048200 | 5.837 | 0.05 | 0.86 | 5.833 | 5.853 | 5.807 | 79167 |
| 1776961800 | 5.787 | -0.14 | -2.31 | 5.792 | 5.82 | 5.779 | 46492 |
| 1776875400 | 5.924 | -0.01 | -0.19 | 5.897 | 5.93 | 5.881 | 46207 |
| 1776789000 | 5.9349999 | -0.08 | -1.26 | 5.976 | 5.998 | 5.929 | 146940 |
| 1776702600 | 6.011 | -0.05 | -0.87 | 6 | 6.0199999 | 5.987 | 50157 |
| 1776443400 | 6.064 | 0.06 | 0.97 | 5.929 | 6.064 | 5.929 | 54202 |
| 1776357000 | 6.006 | 0.16 | 2.70 | 5.995 | 6.022 | 5.963 | 211449 |
| 1776270600 | 5.848 | 0.02 | 0.29 | 5.813 | 5.848 | 5.7859999 | 190968 |
| 1776184200 | 5.831 | 0.07 | 1.22 | 5.756 | 5.832 | 5.734 | 101490 |
| 1776097800 | 5.761 | 0.02 | 0.28 | 5.739 | 5.761 | 5.722 | 176619 |
| 1775838600 | 5.745 | 0 | 0.00 | 5.745 | 5.745 | 5.745 | 0 |
| 1775752200 | 5.745 | -0.12 | -1.96 | 5.799 | 5.799 | 5.7009999 | 312770 |
| 1775665800 | 5.86 | 0.27 | 4.85 | 5.855 | 5.912 | 5.84 | 206300 |
| 1775579400 | 5.589 | -0.06 | -1.06 | 5.615 | 5.664 | 5.569 | 146707 |
| 1775147400 | 5.649 | -0.07 | -1.17 | 5.617 | 5.649 | 5.586 | 195511 |
| 1775061000 | 5.716 | 0.06 | 1.11 | 5.738 | 5.738 | 5.684 | 127419 |
| 1774974600 | 5.6529999 | -0.05 | -0.91 | 5.625 | 5.662 | 5.61 | 35371 |
| 1774888200 | 5.705 | 0.03 | 0.56 | 5.66 | 5.705 | 5.647 | 140223 |
| 1774632600 | 5.673 | -0.06 | -1.06 | 5.779 | 5.779 | 5.67 | 501296 |
| 1774546200 | 5.734 | -0.19 | -3.21 | 5.743 | 5.76 | 5.705 | 137582 |
| 1774459800 | 5.924 | 0.15 | 2.58 | 5.9189999 | 5.928 | 5.873 | 76028 |
| 1774373400 | 5.775 | 0.01 | 0.17 | 5.784 | 5.784 | 5.736 | 23041 |
| 1774287000 | 5.765 | 0 | 0.07 | 5.6689999 | 5.845 | 5.665 | 219175 |
| 1774027800 | 5.761 | -0.19 | -3.18 | 5.855 | 5.857 | 5.76 | 63548 |
| 1773941400 | 5.95 | -0.08 | -1.38 | 6.051 | 6.065 | 5.9189999 | 857719 |
| 1773855000 | 6.033 | -0.11 | -1.71 | 6.14 | 6.164 | 6.033 | 147466 |
| 1773768600 | 6.138 | -0.04 | -0.70 | 6.181 | 6.181 | 6.135 | 308219 |
| 1773682200 | 6.181 | 0.13 | 2.13 | 6.196 | 6.224 | 6.158 | 326595 |
| 1773423000 | 6.0519999 | 0.02 | 0.41 | 6.0439999 | 6.094 | 6.029 | 153143 |
| 1773336600 | 6.027 | -0.02 | -0.25 | 6.0679999 | 6.07 | 6.011 | 180564 |
| 1773250200 | 6.042 | -0.05 | -0.80 | 6.066 | 6.07 | 6.034 | 207565 |
| 1773163800 | 6.091 | 0.11 | 1.89 | 6.033 | 6.126 | 6.019 | 168545 |
| 1773077400 | 5.978 | 0.12 | 2.07 | 5.934 | 5.978 | 5.9 | 161938 |
| 1772818200 | 5.857 | 0.12 | 2.02 | 5.926 | 5.926 | 5.799 | 432576 |
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。
