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 |
|---|---|---|---|---|---|---|---|
| 1782837000 | 8.788 | 0.3 | 3.58 | 8.679 | 8.8234999 | 8.638 | 183538 |
| 1782750600 | 8.484 | 0.08 | 0.98 | 8.4149999 | 8.4925 | 8.262 | 136980 |
| 1782491400 | 8.4019999 | -0.04 | -0.52 | 8.423 | 8.4324999 | 8.225 | 236198 |
| 1782405000 | 8.4454999 | -0.05 | -0.61 | 8.662 | 8.7285 | 8.342 | 406289 |
| 1782318600 | 8.497 | -0.01 | -0.17 | 8.581 | 8.616 | 8.4175 | 250756 |
| 1782232200 | 8.5115 | -0.35 | -3.90 | 8.598 | 8.6205 | 8.3105 | 567891 |
| 1782145800 | 8.8565 | 0.01 | 0.09 | 8.921 | 8.9789999 | 8.8415 | 310751 |
| 1781886600 | 8.8485 | 0.01 | 0.07 | 8.826 | 8.8684999 | 8.792 | 230109 |
| 1781800200 | 8.8425 | 0.28 | 3.23 | 8.715 | 8.871 | 8.6824999 | 333716 |
| 1781713800 | 8.5655 | 0.07 | 0.78 | 8.525 | 8.585 | 8.4895 | 359582 |
| 1781627400 | 8.499 | -0.18 | -2.07 | 8.672 | 8.7274999 | 8.476 | 331072 |
| 1781541000 | 8.679 | 0.26 | 3.14 | 8.622 | 8.725 | 8.605 | 636837 |
| 1781281800 | 8.4145 | 0.37 | 4.58 | 8.237 | 8.541 | 8.1385 | 312821 |
| 1781195400 | 8.046 | 0.06 | 0.79 | 7.976 | 8.1664999 | 7.9455 | 450343 |
| 1781109000 | 7.983 | -0 | -0.04 | 8.016 | 8.1875 | 7.8595 | 518423 |
| 1781022600 | 7.986 | -0.31 | -3.74 | 8.353 | 8.3895 | 7.98 | 490764 |
| 1780936200 | 8.2965 | 0.06 | 0.79 | 8.414 | 8.425 | 8.003 | 863495 |
| 1780677000 | 8.2315 | -0.34 | -3.96 | 8.42 | 8.459 | 8.207 | 393145 |
| 1780590600 | 8.5704999 | -0.17 | -1.97 | 8.648 | 8.6555 | 8.4149999 | 730314 |
| 1780504200 | 8.7425 | 0.04 | 0.45 | 8.744 | 8.9355 | 8.6425 | 458427 |
| 1780417800 | 8.703 | 0.07 | 0.83 | 8.618 | 8.7515 | 8.5945 | 502269 |
| 1780331400 | 8.631 | 0.21 | 2.51 | 8.576 | 8.638 | 8.4595 | 841053 |
| 1780072200 | 8.4195 | 0.2 | 2.40 | 8.353 | 8.516 | 8.3455 | 539645 |
| 1779985800 | 8.222 | 0.22 | 2.71 | 8.059 | 8.2365 | 8.0325 | 332178 |
| 1779899400 | 8.005 | -0.05 | -0.57 | 8.09 | 8.2325 | 7.9635 | 517206 |
| 1779813000 | 8.051 | 0.17 | 2.16 | 7.958 | 8.0765 | 7.917 | 638628 |
| 1779467400 | 7.881 | 0.24 | 3.17 | 7.777 | 7.886 | 7.736 | 301693 |
| 1779381000 | 7.6385 | 0.07 | 0.88 | 7.602 | 7.6855 | 7.575 | 428255 |
| 1779294600 | 7.572 | 0.24 | 3.29 | 7.439 | 7.6015 | 7.429 | 730931 |
| 1779208200 | 7.3305 | -0.1 | -1.39 | 7.452 | 7.713 | 6.6835 | 538559 |
| 1779121800 | 7.4335 | -0.17 | -2.29 | 7.615 | 7.651 | 7.4225 | 331066 |
| 1778862600 | 7.608 | -0.1 | -1.30 | 7.621 | 7.6305 | 7.4895 | 305607 |
| 1778776200 | 7.7085 | 0.19 | 2.58 | 7.637 | 7.718 | 7.563 | 289857 |
| 1778689800 | 7.5145 | 0.18 | 2.43 | 7.531 | 7.7325 | 7.4115 | 491825 |
| 1778603400 | 7.3365 | -0.26 | -3.36 | 7.546 | 7.578 | 7.3335 | 381662 |
| 1778517000 | 7.5915 | 0.16 | 2.10 | 7.569 | 7.7165 | 7.517 | 483945 |
| 1778257800 | 7.4355 | 0.17 | 2.29 | 7.35 | 7.4425 | 7.1305 | 267296 |
| 1778171400 | 7.269 | 0.07 | 0.98 | 7.252 | 7.3 | 7.19 | 270684 |
| 1778085000 | 7.1985 | 0.22 | 3.15 | 7.144 | 7.342 | 7.057 | 464378 |
| 1777998600 | 6.9785 | 0.23 | 3.45 | 6.837 | 6.986 | 6.8025 | 385228 |
| 1777653000 | 6.7455 | 0.12 | 1.86 | 6.681 | 6.752 | 6.634 | 196715 |
| 1777566600 | 6.6224999 | 0.04 | 0.64 | 6.62 | 6.697 | 6.5475 | 225091 |
| 1777480200 | 6.5805 | 0.11 | 1.75 | 6.541 | 6.6075 | 6.49 | 92576 |
| 1777393800 | 6.4675 | -0.12 | -1.89 | 6.592 | 6.6115 | 6.3324999 | 227470 |
| 1777307400 | 6.592 | -0.01 | -0.08 | 6.651 | 6.6795 | 6.5805 | 285408 |
| 1777048200 | 6.5975 | 0.16 | 2.43 | 6.524 | 6.6345 | 6.4974999 | 205554 |
| 1776961800 | 6.441 | -0.01 | -0.13 | 6.432 | 6.45 | 6.3815 | 153723 |
| 1776875400 | 6.4494999 | 0.11 | 1.78 | 6.404 | 6.4545 | 6.378 | 226417 |
| 1776789000 | 6.3365 | 0.06 | 1.00 | 6.33 | 6.368 | 6.306 | 77376 |
| 1776702600 | 6.274 | -0.04 | -0.65 | 6.3099999 | 6.3205 | 6.2405 | 189235 |
| 1776443400 | 6.315 | 0.1 | 1.67 | 6.25 | 6.3865 | 6.227 | 256135 |
| 1776357000 | 6.211 | 0.12 | 2.00 | 6.192 | 6.2245 | 6.1224999 | 165472 |
| 1776270600 | 6.089 | 0.07 | 1.23 | 6.055 | 6.0925 | 6.049 | 321413 |
| 1776184200 | 6.015 | 0.09 | 1.53 | 6 | 6.0679999 | 5.9875 | 110663 |
| 1776097800 | 5.9245 | 0.02 | 0.28 | 5.828 | 5.9315 | 5.8255 | 104373 |
| 1775838600 | 5.908 | 0.08 | 1.36 | 5.875 | 5.9185 | 5.8685 | 58682 |
| 1775752200 | 5.829 | -0.04 | -0.75 | 5.847 | 5.8615 | 5.8025 | 73006 |
| 1775665800 | 5.873 | 0.26 | 4.64 | 5.894 | 5.9145 | 5.855 | 125006 |
| 1775579400 | 5.6125 | 0.01 | 0.12 | 5.7 | 5.7 | 5.574 | 135763 |
| 1775147400 | 5.606 | -0.01 | -0.12 | 5.487 | 5.6365 | 5.4425 | 51324 |
| 1775061000 | 5.6125 | 0.24 | 4.43 | 5.566 | 5.621 | 5.5119999 | 49835 |
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。
