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 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783009800 | 9.27875 | -0.43 | -4.43 | 9.2925 | 9.32 | 9.22625 | 841 |
| 1782923400 | 9.70875 | -0.05 | -0.54 | 9.97 | 10.0225 | 9.55 | 14183 |
| 1782837000 | 9.76125 | 0.09 | 0.89 | 9.615 | 9.7825 | 9.615 | 248 |
| 1782750600 | 9.675 | -0.07 | -0.67 | 9.7 | 9.805 | 9.60875 | 2179 |
| 1782491400 | 9.74 | -0.21 | -2.11 | 9.76 | 9.86625 | 9.6425 | 16536 |
| 1782405000 | 9.95 | -0.09 | -0.87 | 10.18 | 10.1875 | 9.875 | 34766 |
| 1782318600 | 10.0375 | 0.47 | 4.87 | 9.64 | 10.075 | 9.62375 | 40370 |
| 1782232200 | 9.5712499 | 0.18 | 1.88 | 9.645 | 9.6649999 | 9.4475 | 1011 |
| 1782145800 | 9.395 | 0 | 0.00 | 9.395 | 9.395 | 9.395 | 0 |
| 1781886600 | 9.395 | 0.22 | 2.41 | 9.2425 | 9.555 | 9.195 | 9107 |
| 1781800200 | 9.17375 | 0.43 | 4.89 | 8.96 | 9.30625 | 8.9425 | 11556 |
| 1781713800 | 8.74625 | 0.11 | 1.29 | 8.75 | 8.85 | 8.6675 | 6774 |
| 1781627400 | 8.635 | 0 | 0.00 | 8.635 | 8.635 | 8.635 | 0 |
| 1781541000 | 8.635 | -0.63 | -6.76 | 8.94 | 9.005 | 8.5775 | 11055 |
| 1781281800 | 9.26125 | -0.23 | -2.42 | 9.13 | 9.45375 | 8.94 | 2972 |
| 1781195400 | 9.49125 | -0.06 | -0.65 | 9.5725 | 9.73 | 9.34625 | 29 |
| 1781109000 | 9.55375 | -0.13 | -1.29 | 9.81 | 9.9 | 9.33125 | 26413 |
| 1781022600 | 9.67875 | -0.18 | -1.81 | 9.7625 | 9.825 | 9.35875 | 13950 |
| 1780936200 | 9.8575 | 0.39 | 4.15 | 9.7575 | 9.98125 | 9.66625 | 3378 |
| 1780677000 | 9.465 | 0.45 | 4.99 | 9.08 | 9.54625 | 8.895 | 40037 |
| 1780590600 | 9.015 | 0.12 | 1.32 | 9.0525 | 9.10125 | 8.92875 | 7419 |
| 1780504200 | 8.8975 | 0.31 | 3.56 | 8.7 | 9 | 8.68375 | 196 |
| 1780417800 | 8.59125 | -0.11 | -1.22 | 8.51 | 8.78625 | 8.42625 | 161 |
| 1780331400 | 8.6975 | 0.01 | 0.16 | 8.7175 | 8.88 | 8.65 | 3 |
| 1780072200 | 8.68375 | 0 | 0.00 | 8.68375 | 8.68375 | 8.68375 | 0 |
| 1779985800 | 8.68375 | 0.14 | 1.68 | 8.685 | 8.92125 | 8.6175 | 274 |
| 1779899400 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1779813000 | 8.5399999 | -0.19 | -2.16 | 8.5225 | 8.63 | 8.40625 | 100 |
| 1779467400 | 8.72875 | 0.13 | 1.45 | 8.5625 | 8.8 | 8.5475 | 6 |
| 1779381000 | 8.60375 | 0.28 | 3.39 | 8.7025 | 8.80875 | 8.53375 | 3776 |
| 1779294600 | 8.3212499 | 0 | 0.00 | 8.3212499 | 8.3212499 | 8.3212499 | 0 |
| 1779208200 | 8.3212499 | 0 | 0.00 | 8.3212499 | 8.3212499 | 8.3212499 | 0 |
| 1779121800 | 8.3212499 | 0 | 0.00 | 8.3212499 | 8.3212499 | 8.3212499 | 0 |
| 1778862600 | 8.3212499 | 0.24 | 3.03 | 8.295 | 8.3837499 | 8.14875 | 9 |
| 1778776200 | 8.07625 | 0 | 0.00 | 8.07625 | 8.07625 | 8.07625 | 0 |
| 1778689800 | 8.07625 | 0 | 0.00 | 8.07625 | 8.07625 | 8.07625 | 0 |
| 1778603400 | 8.07625 | 0.31 | 4.01 | 7.8725 | 8.18375 | 7.86 | 13 |
| 1778517000 | 7.765 | -0.22 | -2.74 | 7.94 | 7.9525 | 7.7175 | 1019 |
| 1778257800 | 7.98375 | 0.17 | 2.22 | 7.9125 | 8.075 | 7.8375 | 1 |
| 1778171400 | 7.81 | 0.17 | 2.28 | 7.5775 | 7.8425 | 7.55625 | 245 |
| 1778085000 | 7.63625 | -0.08 | -1.07 | 7.4575 | 7.78375 | 7.4575 | 167 |
| 1777998600 | 7.71875 | 0 | 0.00 | 7.71875 | 7.71875 | 7.71875 | 0 |
| 1777653000 | 7.71875 | -0.29 | -3.61 | 7.765 | 7.77125 | 7.685 | 175 |
| 1777566600 | 8.0075 | -0.17 | -2.06 | 7.9275 | 8.14625 | 7.88375 | 86 |
| 1777480200 | 8.17625 | 0 | 0.05 | 8.3225 | 8.33375 | 8.0925 | 56 |
| 1777393800 | 8.1725 | 0.1 | 1.19 | 8.2 | 8.36625 | 8.0399999 | 290 |
| 1777307400 | 8.07625 | 0.12 | 1.44 | 7.9675 | 8.13875 | 7.90875 | 253 |
| 1777048200 | 7.96125 | -0.03 | -0.33 | 8.145 | 8.18125 | 7.89375 | 1437 |
| 1776961800 | 7.9875 | 0.29 | 3.70 | 8.0025 | 8.0075 | 7.9375 | 25 |
| 1776875400 | 7.7025 | 0 | 0.00 | 7.7025 | 7.7025 | 7.7025 | 0 |
| 1776789000 | 7.7025 | 0 | 0.00 | 7.7025 | 7.7025 | 7.7025 | 0 |
| 1776702600 | 7.7025 | 0 | 0.00 | 7.7025 | 7.7025 | 7.7025 | 0 |
| 1776443400 | 7.7025 | 0 | 0.00 | 7.7025 | 7.7025 | 7.7025 | 0 |
| 1776357000 | 7.7025 | 0 | 0.00 | 7.7025 | 7.7025 | 7.7025 | 0 |
| 1776270600 | 7.7025 | 0 | 0.00 | 7.7025 | 7.7025 | 7.7025 | 0 |
| 1776184200 | 7.7025 | 0 | 0.00 | 7.7025 | 7.7025 | 7.7025 | 0 |
| 1776097800 | 7.7025 | -0.1 | -1.28 | 7.7025 | 7.7025 | 7.7025 | 2693 |
| 1775838600 | 7.8025 | 0.09 | 1.13 | 7.8175 | 7.8175 | 7.7875 | 2693 |
| 1775752200 | 7.715 | -0.73 | -8.62 | 7.6825 | 7.82125 | 7.515 | 200 |
| 1775665800 | 8.4425 | 0 | 0.00 | 8.4425 | 8.4425 | 8.4425 | 0 |
| 1775579400 | 8.4425 | 0.39 | 4.81 | 8.0375 | 8.5375 | 7.6525 | 148 |
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。
