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 |
|---|---|---|---|---|---|---|---|
| 1783009800 | 9.553 | -0.14 | -1.44 | 9.5269999 | 9.65 | 9.5079999 | 71565 |
| 1782923400 | 9.693 | 0.22 | 2.32 | 9.661 | 9.6969999 | 9.6489999 | 5841 |
| 1782837000 | 9.473 | 0 | 0.00 | 9.473 | 9.473 | 9.473 | 0 |
| 1782750600 | 9.473 | 0.08 | 0.88 | 9.503 | 9.543 | 9.43 | 53905 |
| 1782491400 | 9.39 | -0.18 | -1.85 | 9.394 | 9.394 | 9.2899999 | 36589 |
| 1782405000 | 9.567 | -0.04 | -0.44 | 9.637 | 9.6649999 | 9.515 | 53634 |
| 1782318600 | 9.609 | -0.07 | -0.68 | 9.6489999 | 9.6489999 | 9.577 | 1693 |
| 1782232200 | 9.675 | -0.4 | -3.92 | 9.68 | 9.731 | 9.61 | 8618 |
| 1782145800 | 10.07 | 0.21 | 2.16 | 9.985 | 10.088 | 9.985 | 31301 |
| 1781886600 | 9.857 | -0.02 | -0.19 | 9.872 | 9.872 | 9.856 | 5510 |
| 1781800200 | 9.876 | 0.13 | 1.35 | 9.812 | 9.888 | 9.783 | 15637 |
| 1781713800 | 9.744 | 0.05 | 0.54 | 9.71 | 9.744 | 9.694 | 2186 |
| 1781627400 | 9.692 | -0.11 | -1.10 | 9.744 | 9.779 | 9.692 | 30115 |
| 1781541000 | 9.8 | 0.28 | 2.94 | 9.714 | 9.8 | 9.714 | 5290 |
| 1781281800 | 9.52 | 0.25 | 2.70 | 9.398 | 9.52 | 9.398 | 26969 |
| 1781195400 | 9.27 | 0.01 | 0.11 | 9.2289999 | 9.278 | 9.2 | 651 |
| 1781109000 | 9.26 | -0.05 | -0.57 | 9.244 | 9.289 | 9.1 | 77362 |
| 1781022600 | 9.313 | -0.01 | -0.11 | 9.486 | 9.5 | 9.313 | 27750 |
| 1780936200 | 9.323 | -0.24 | -2.55 | 9.207 | 9.369 | 9.207 | 103304 |
| 1780677000 | 9.567 | 0 | 0.00 | 9.567 | 9.567 | 9.567 | 0 |
| 1780590600 | 9.567 | -0.18 | -1.89 | 9.587 | 9.587 | 9.467 | 43179 |
| 1780504200 | 9.751 | -0.08 | -0.76 | 9.7579999 | 9.7609999 | 9.749 | 7253 |
| 1780417800 | 9.826 | 0.04 | 0.38 | 9.7609999 | 9.826 | 9.7449999 | 59457 |
| 1780331400 | 9.789 | 0.06 | 0.64 | 9.867 | 9.867 | 9.75 | 57750 |
| 1780072200 | 9.727 | 0 | 0.04 | 9.792 | 9.826 | 9.727 | 8258 |
| 1779985800 | 9.723 | -0.09 | -0.91 | 9.626 | 9.723 | 9.594 | 25129 |
| 1779899400 | 9.812 | 0.15 | 1.59 | 9.744 | 9.873 | 9.744 | 26037 |
| 1779813000 | 9.658 | 0.06 | 0.60 | 9.611 | 9.658 | 9.58 | 1939 |
| 1779726600 | 9.6 | 0.21 | 2.26 | 9.567 | 9.6 | 9.555 | 38264 |
| 1779467400 | 9.388 | 0.11 | 1.17 | 9.382 | 9.388 | 9.38 | 5606 |
| 1779381000 | 9.279 | 0 | 0.02 | 9.283 | 9.316 | 9.268 | 17324 |
| 1779294600 | 9.2769999 | 0.13 | 1.44 | 9.1489999 | 9.2769999 | 9.1489999 | 14471 |
| 1779208200 | 9.145 | -0.08 | -0.89 | 9.183 | 9.183 | 9.108 | 5738 |
| 1779121800 | 9.227 | -0.05 | -0.57 | 9.2289999 | 9.314 | 9.205 | 29965 |
| 1778862600 | 9.28 | -0.13 | -1.42 | 9.342 | 9.352 | 9.241 | 28175 |
| 1778776200 | 9.414 | 0 | 0.00 | 9.414 | 9.414 | 9.414 | 0 |
| 1778689800 | 9.414 | 0 | 0.00 | 9.414 | 9.414 | 9.414 | 0 |
| 1778603400 | 9.414 | 0 | 0.00 | 9.414 | 9.414 | 9.414 | 0 |
| 1778517000 | 9.414 | -0.08 | -0.81 | 9.433 | 9.433 | 9.41 | 1010 |
| 1778257800 | 9.491 | -0.07 | -0.74 | 9.421 | 9.494 | 9.421 | 9246 |
| 1778171400 | 9.562 | 0.06 | 0.66 | 9.5879999 | 9.6 | 9.548 | 12854 |
| 1778085000 | 9.499 | 0.19 | 2.03 | 9.362 | 9.509 | 9.362 | 29501 |
| 1777998600 | 9.31 | 0.07 | 0.79 | 9.3 | 9.327 | 9.214 | 6442 |
| 1777912200 | 9.2368 | 0.16 | 1.73 | 9.236 | 9.27 | 9.1719 | 40560 |
| 1777566600 | 9.08 | -0 | -0.02 | 9.0422 | 9.08 | 9.0404 | 3961 |
| 1777480200 | 9.0815 | 0.08 | 0.91 | 9.1128 | 9.1171 | 9.0815 | 15458 |
| 1777393800 | 9 | -0.13 | -1.42 | 9.0988 | 9.0988 | 9 | 926 |
| 1777307400 | 9.13 | -0.01 | -0.07 | 9.1413 | 9.1413 | 9.13 | 110 |
| 1777048200 | 9.1362 | 0 | 0.04 | 9.0702 | 9.1362 | 9.0702 | 32514 |
| 1776961800 | 9.1323 | 0 | 0.00 | 9.1323 | 9.1323 | 9.1323 | 0 |
| 1776875400 | 9.1323 | -0.02 | -0.19 | 9.1016999 | 9.1323 | 9.0662 | 75 |
| 1776789000 | 9.1495 | 0.02 | 0.17 | 9.1495 | 9.1495 | 9.1495 | 0 |
| 1776702600 | 9.1341 | -0.1 | -1.10 | 9.1161 | 9.1503 | 9.1 | 4207 |
| 1776443400 | 9.2353 | 0.21 | 2.32 | 8.9968 | 9.2353 | 8.9968 | 24097 |
| 1776357000 | 9.0259 | 0.05 | 0.53 | 9.0658999 | 9.0658999 | 9.0098 | 8130 |
| 1776270600 | 8.978 | 0.08 | 0.85 | 8.9474 | 8.978 | 8.9474 | 1423 |
| 1776184200 | 8.9025 | 0.09 | 1.01 | 8.884 | 8.9115 | 8.884 | 10299 |
| 1776097800 | 8.8137 | -0.04 | -0.46 | 8.7813 | 8.8137 | 8.7691 | 273 |
| 1775838600 | 8.8542 | 0.13 | 1.51 | 8.8236 | 8.8558 | 8.821 | 6285 |
| 1775752200 | 8.7224 | -0.08 | -0.89 | 8.7566 | 8.7609 | 8.7224 | 12401 |
| 1775665800 | 8.8008 | 0.44 | 5.22 | 8.7711 | 8.8848 | 8.7711 | 11124 |
| 1775579400 | 8.3641 | -0.07 | -0.87 | 8.4975 | 8.4975 | 8.3641 | 26422 |
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。
