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 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 9.057 | -0.03 | -0.34 | 9.057 | 9.057 | 9.057 | 109 |
| 1783096200 | 9.0879999 | 0.09 | 0.98 | 9.064 | 9.0879999 | 9.039 | 27314 |
| 1783009800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1782923400 | 9 | -0.1 | -1.12 | 9.026 | 9.03 | 9 | 65 |
| 1782837000 | 9.102 | 0.13 | 1.45 | 9.092 | 9.102 | 9.092 | 1443 |
| 1782750600 | 8.972 | -0.15 | -1.62 | 9.096 | 9.096 | 8.972 | 14583 |
| 1782491400 | 9.1199999 | -0.22 | -2.37 | 9.106 | 9.14 | 9.106 | 226 |
| 1782405000 | 9.341 | 0.22 | 2.45 | 9.336 | 9.348 | 9.336 | 13808 |
| 1782318600 | 9.118 | 0.07 | 0.82 | 9.071 | 9.132 | 9.071 | 12201 |
| 1782232200 | 9.044 | -0.52 | -5.41 | 8.99 | 9.044 | 8.941 | 24919 |
| 1782145800 | 9.561 | 0.1 | 1.05 | 9.441 | 9.561 | 9.441 | 113 |
| 1781886600 | 9.462 | 0 | 0.00 | 9.462 | 9.462 | 9.462 | 0 |
| 1781800200 | 9.462 | 0.24 | 2.62 | 9.344 | 9.462 | 9.337 | 11420 |
| 1781713800 | 9.22 | 0.08 | 0.90 | 9.227 | 9.227 | 9.22 | 116 |
| 1781627400 | 9.138 | 0.06 | 0.67 | 9.173 | 9.193 | 9.138 | 2949 |
| 1781541000 | 9.077 | 0.11 | 1.27 | 9.071 | 9.077 | 9.071 | 120 |
| 1781281800 | 8.9629999 | 0.39 | 4.51 | 8.755 | 8.9629999 | 8.755 | 6751 |
| 1781195400 | 8.576 | -0.04 | -0.41 | 8.576 | 8.576 | 8.576 | 0 |
| 1781109000 | 8.611 | -0.09 | -0.98 | 8.584 | 8.632 | 8.5 | 2635 |
| 1781022600 | 8.696 | 0 | 0.00 | 8.696 | 8.696 | 8.696 | 0 |
| 1780936200 | 8.696 | -0.05 | -0.53 | 8.493 | 8.696 | 8.493 | 639 |
| 1780677000 | 8.742 | -0.17 | -1.87 | 8.755 | 8.755 | 8.742 | 10 |
| 1780590600 | 8.909 | -0.22 | -2.44 | 8.996 | 8.996 | 8.909 | 12098 |
| 1780504200 | 9.132 | 0.07 | 0.82 | 9.1969999 | 9.2 | 9.103 | 980 |
| 1780417800 | 9.058 | -0 | -0.02 | 9.078 | 9.078 | 9.042 | 715 |
| 1780331400 | 9.06 | 0.13 | 1.43 | 9.0559999 | 9.06 | 9.0559999 | 118 |
| 1780072200 | 8.932 | 0.09 | 0.98 | 8.932 | 8.932 | 8.932 | 0 |
| 1779985800 | 8.845 | -0.01 | -0.15 | 8.735 | 8.845 | 8.735 | 15509 |
| 1779899400 | 8.858 | 0.13 | 1.47 | 8.791 | 8.858 | 8.791 | 103 |
| 1779813000 | 8.73 | 0.02 | 0.17 | 8.73 | 8.73 | 8.73 | 0 |
| 1779726600 | 8.715 | 0.15 | 1.69 | 8.717 | 8.717 | 8.678 | 7191 |
| 1779467400 | 8.57 | 0.06 | 0.68 | 8.577 | 8.577 | 8.57 | 44 |
| 1779381000 | 8.512 | 0.08 | 0.89 | 8.4949999 | 8.543 | 8.4949999 | 135 |
| 1779294600 | 8.437 | 0.14 | 1.63 | 8.2609999 | 8.437 | 8.2609999 | 127 |
| 1779208200 | 8.302 | -0.06 | -0.75 | 8.34 | 8.34 | 8.302 | 65 |
| 1779121800 | 8.365 | -0.08 | -0.97 | 8.3699999 | 8.3699999 | 8.337 | 255 |
| 1778862600 | 8.4469999 | -0.13 | -1.50 | 8.472 | 8.472 | 8.4469999 | 11 |
| 1778776200 | 8.576 | 0.03 | 0.30 | 8.568 | 8.576 | 8.568 | 580 |
| 1778689800 | 8.55 | 0.16 | 1.96 | 8.55 | 8.55 | 8.55 | 0 |
| 1778603400 | 8.3859999 | -0.18 | -2.10 | 8.397 | 8.412 | 8.382 | 1727 |
| 1778517000 | 8.566 | 0.17 | 2.07 | 8.4949999 | 8.566 | 8.4949999 | 1613 |
| 1778257800 | 8.392 | -0.01 | -0.06 | 8.392 | 8.392 | 8.392 | 0 |
| 1778171400 | 8.397 | -0.04 | -0.43 | 8.466 | 8.489 | 8.397 | 254 |
| 1778085000 | 8.433 | 0.32 | 3.97 | 8.273 | 8.433 | 8.273 | 352 |
| 1777998600 | 8.111 | 0.08 | 1.03 | 8.009 | 8.111 | 8.009 | 2308 |
| 1777912200 | 8.028 | 0.18 | 2.35 | 8.0239999 | 8.028 | 8.0239999 | 11 |
| 1777566600 | 7.844 | 0 | 0.04 | 7.844 | 7.844 | 7.844 | 0 |
| 1777480200 | 7.841 | -0.03 | -0.43 | 7.885 | 7.887 | 7.841 | 636 |
| 1777393800 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1777307400 | 7.875 | 0.07 | 0.95 | 7.875 | 7.875 | 7.875 | 0 |
| 1777048200 | 7.801 | -0.01 | -0.17 | 7.804 | 7.804 | 7.799 | 19 |
| 1776961800 | 7.814 | -0.03 | -0.32 | 7.814 | 7.814 | 7.814 | 0 |
| 1776875400 | 7.839 | -0.03 | -0.43 | 7.874 | 7.892 | 7.839 | 1004 |
| 1776789000 | 7.873 | 0.01 | 0.18 | 7.891 | 7.891 | 7.873 | 6 |
| 1776702600 | 7.859 | -0.06 | -0.71 | 7.859 | 7.859 | 7.859 | 0 |
| 1776443400 | 7.915 | 0.05 | 0.66 | 7.792 | 7.915 | 7.792 | 8725 |
| 1776357000 | 7.863 | 0.09 | 1.11 | 7.863 | 7.863 | 7.863 | 0 |
| 1776270600 | 7.777 | 0.03 | 0.39 | 7.777 | 7.777 | 7.777 | 0 |
| 1776184200 | 7.747 | 0.15 | 2.00 | 7.705 | 7.747 | 7.705 | 25 |
| 1776097800 | 7.595 | -0.08 | -1.06 | 7.619 | 7.619 | 7.595 | 5357 |
| 1775838600 | 7.676 | 0 | 0.00 | 7.676 | 7.676 | 7.676 | 0 |
| 1775752200 | 7.676 | 0.25 | 3.37 | 7.676 | 7.676 | 7.676 | 2 |
| 1775665800 | 7.426 | 0 | 0.00 | 7.426 | 7.426 | 7.426 | 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。
