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 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 9.328 | -0.16 | -1.73 | 9.187 | 9.359 | 9.1329999 | 2683 |
| 1780677000 | 9.492 | -0.15 | -1.51 | 9.468 | 9.492 | 9.444 | 861 |
| 1780590600 | 9.638 | -0.23 | -2.34 | 9.71 | 9.71 | 9.626 | 30988 |
| 1780504200 | 9.869 | 0.03 | 0.27 | 9.926 | 9.928 | 9.829 | 29894 |
| 1780417800 | 9.842 | 0.1 | 1.01 | 9.746 | 9.842 | 9.721 | 5728 |
| 1780331400 | 9.744 | 0.15 | 1.55 | 9.762 | 9.783 | 9.744 | 6521 |
| 1780072200 | 9.595 | 0.12 | 1.30 | 9.638 | 9.669 | 9.595 | 468 |
| 1779985800 | 9.472 | -0.02 | -0.19 | 9.416 | 9.472 | 9.416 | 13231 |
| 1779899400 | 9.49 | 0 | 0.03 | 9.4789999 | 9.538 | 9.462 | 930 |
| 1779813000 | 9.487 | 0.08 | 0.89 | 9.413 | 9.494 | 9.413 | 6152 |
| 1779726600 | 9.403 | 0.17 | 1.87 | 9.418 | 9.418 | 9.32 | 15546 |
| 1779467400 | 9.23 | 0.07 | 0.76 | 9.248 | 9.25 | 9.23 | 163 |
| 1779381000 | 9.16 | 0.17 | 1.90 | 9.16 | 9.16 | 9.16 | 0 |
| 1779294600 | 8.989 | 0.04 | 0.48 | 8.908 | 8.989 | 8.908 | 30 |
| 1779208200 | 8.946 | -0.08 | -0.90 | 9.007 | 9.007 | 8.946 | 70 |
| 1779121800 | 9.0269999 | -0.09 | -0.93 | 9.0269999 | 9.05 | 9.01 | 2100 |
| 1778862600 | 9.112 | -0.18 | -1.95 | 9.142 | 9.142 | 9.028 | 491 |
| 1778776200 | 9.293 | 0.08 | 0.86 | 9.184 | 9.298 | 9.184 | 3127 |
| 1778689800 | 9.214 | 0.21 | 2.38 | 9.228 | 9.228 | 9.214 | 13 |
| 1778603400 | 9 | -0.21 | -2.31 | 9.08 | 9.08 | 9 | 29374 |
| 1778517000 | 9.2129999 | 0.15 | 1.64 | 9.166 | 9.2129999 | 9.137 | 886 |
| 1778257800 | 9.064 | 0.01 | 0.14 | 9.055 | 9.064 | 9.055 | 561 |
| 1778171400 | 9.051 | 0.03 | 0.29 | 9.134 | 9.134 | 9.051 | 372 |
| 1778085000 | 9.025 | 0.31 | 3.51 | 8.948 | 9.066 | 8.948 | 1144 |
| 1777998600 | 8.719 | 0.06 | 0.66 | 8.669 | 8.719 | 8.635 | 1625 |
| 1777912200 | 8.662 | 0.2 | 2.41 | 8.668 | 8.668 | 8.662 | 985 |
| 1777566600 | 8.458 | -0.04 | -0.48 | 8.458 | 8.458 | 8.458 | 0 |
| 1777480200 | 8.499 | 0.01 | 0.16 | 8.476 | 8.499 | 8.476 | 1241 |
| 1777393800 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1777307400 | 8.485 | 0.09 | 1.05 | 8.485 | 8.485 | 8.485 | 0 |
| 1777048200 | 8.397 | -0.06 | -0.74 | 8.397 | 8.397 | 8.397 | 400 |
| 1776961800 | 8.46 | -0.01 | -0.06 | 8.422 | 8.46 | 8.41 | 2272 |
| 1776875400 | 8.465 | -0.04 | -0.49 | 8.485 | 8.485 | 8.44 | 6285 |
| 1776789000 | 8.507 | 0.05 | 0.56 | 8.507 | 8.507 | 8.507 | 0 |
| 1776702600 | 8.46 | -0.07 | -0.77 | 8.471 | 8.471 | 8.46 | 3 |
| 1776443400 | 8.526 | 0.05 | 0.61 | 8.416 | 8.526 | 8.401 | 13197 |
| 1776357000 | 8.474 | 0.09 | 1.12 | 8.474 | 8.474 | 8.474 | 0 |
| 1776270600 | 8.38 | 0.06 | 0.67 | 8.382 | 8.382 | 8.38 | 90 |
| 1776184200 | 8.324 | 0.12 | 1.44 | 8.324 | 8.324 | 8.324 | 503 |
| 1776097800 | 8.206 | -0.04 | -0.49 | 8.206 | 8.206 | 8.206 | 0 |
| 1775838600 | 8.246 | 0 | 0.00 | 8.246 | 8.246 | 8.246 | 0 |
| 1775752200 | 8.246 | 0.29 | 3.66 | 8.268 | 8.268 | 8.246 | 262 |
| 1775665800 | 7.955 | 0 | 0.00 | 7.955 | 7.955 | 7.955 | 0 |
| 1775579400 | 7.955 | 0.14 | 1.73 | 8.043 | 8.045 | 7.955 | 814 |
| 1775147400 | 7.82 | -0.23 | -2.88 | 7.816 | 7.82 | 7.816 | 16 |
| 1775061000 | 8.052 | 0.35 | 4.57 | 8.054 | 8.082 | 7.984 | 4952 |
| 1774974600 | 7.7 | -0.08 | -0.99 | 7.663 | 7.7 | 7.657 | 1170 |
| 1774888200 | 7.777 | -0.01 | -0.10 | 7.731 | 7.777 | 7.731 | 6324 |
| 1774632600 | 7.785 | -0.08 | -1.03 | 7.848 | 7.848 | 7.785 | 266 |
| 1774546200 | 7.866 | -0.14 | -1.79 | 7.965 | 7.965 | 7.866 | 2603 |
| 1774459800 | 8.009 | 0.13 | 1.64 | 8.067 | 8.067 | 8.009 | 435 |
| 1774373400 | 7.88 | -0.12 | -1.50 | 7.929 | 7.929 | 7.88 | 414 |
| 1774287000 | 8 | 0.1 | 1.27 | 7.638 | 8.0269999 | 7.638 | 1093 |
| 1774027800 | 7.9 | -0.07 | -0.82 | 8.052 | 8.052 | 7.9 | 113 |
| 1773941400 | 7.965 | -0.18 | -2.17 | 8.063 | 8.063 | 7.945 | 1038 |
| 1773855000 | 8.142 | 0.06 | 0.77 | 8.257 | 8.263 | 8.125 | 79 |
| 1773768600 | 8.08 | 0.04 | 0.47 | 8.08 | 8.08 | 8.08 | 0 |
| 1773682200 | 8.042 | 0 | 0.00 | 8.071 | 8.071 | 8.042 | 8 |
| 1773423000 | 8.042 | -0.02 | -0.24 | 7.929 | 8.042 | 7.929 | 13 |
| 1773336600 | 8.061 | -0.09 | -1.08 | 8.14 | 8.15 | 8.061 | 570 |
| 1773250200 | 8.1489999 | -0.07 | -0.79 | 8.151 | 8.151 | 8.1199999 | 985 |
| 1773163800 | 8.214 | 0.34 | 4.25 | 8.154 | 8.214 | 8.154 | 37 |
| 1773077400 | 7.879 | -0.04 | -0.56 | 7.83 | 7.893 | 7.813 | 996 |
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。
