Hot Features
プレミアム
Etp (AMZI)
LSE
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 | 8.11875 | 0.06 | 0.76 | 8.1075 | 8.2325 | 7.925 | 28 |
| 1783096200 | 8.0574999 | 0 | 0.02 | 8.06 | 8.14625 | 7.96 | 70 |
| 1783009800 | 8.05625 | 0 | 0.00 | 8.05625 | 8.05625 | 8.05625 | 0 |
| 1782923400 | 8.05625 | -0.06 | -0.74 | 7.9125 | 8.1275 | 7.735 | 471 |
| 1782837000 | 8.11625 | -0.05 | -0.66 | 8.1824999 | 8.24125 | 7.98125 | 69 |
| 1782750600 | 8.17 | 0.22 | 2.75 | 8.17 | 8.17 | 8.17 | 10179 |
| 1782491400 | 7.95125 | -0.01 | -0.08 | 7.83 | 7.99125 | 7.67125 | 64 |
| 1782405000 | 7.9575 | -0.35 | -4.21 | 8.075 | 8.1024999 | 7.8925 | 540 |
| 1782318600 | 8.3074999 | 0.27 | 3.38 | 8.035 | 8.3875 | 8.0075 | 25 |
| 1782232200 | 8.03625 | 0.03 | 0.37 | 7.9275 | 8.1824999 | 7.835 | 1135 |
| 1782145800 | 8.00625 | -0.3 | -3.55 | 8.32 | 8.425 | 7.9675 | 1799 |
| 1781886600 | 8.30125 | 0.02 | 0.21 | 8.5 | 8.5 | 8.19875 | 54 |
| 1781800200 | 8.28375 | 0.03 | 0.38 | 8.1775 | 8.34125 | 8.0574999 | 6 |
| 1781713800 | 8.2525 | -0.21 | -2.47 | 8.4275 | 8.575 | 8.19375 | 18167 |
| 1781627400 | 8.46125 | 0.08 | 0.95 | 8.43 | 8.58125 | 8.325 | 211 |
| 1781541000 | 8.38125 | 0.24 | 3.00 | 8.275 | 8.48375 | 8.21 | 60 |
| 1781281800 | 8.1375 | 0.08 | 0.98 | 8.23 | 8.41375 | 7.975 | 128 |
| 1781195400 | 8.05875 | -0.1 | -1.27 | 8.205 | 8.375 | 7.9575 | 42 |
| 1781109000 | 8.1625 | -0.12 | -1.45 | 8.33 | 8.4175 | 8.0775 | 73 |
| 1781022600 | 8.2825 | -0.37 | -4.25 | 8.4075 | 8.60375 | 8.23375 | 2878 |
| 1780936200 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1780677000 | 8.65 | -0.07 | -0.77 | 8.615 | 8.7587499 | 8.48375 | 12192 |
| 1780590600 | 8.7175 | 0.19 | 2.29 | 8.5925 | 8.77 | 8.49125 | 11334 |
| 1780504200 | 8.5225 | -0.39 | -4.39 | 8.7525 | 8.835 | 8.4774999 | 124 |
| 1780417800 | 8.91375 | -0.14 | -1.57 | 8.8625 | 8.9875 | 8.6337499 | 5 |
| 1780331400 | 9.05625 | -0.58 | -5.97 | 9.07 | 9.1575 | 8.955 | 1704 |
| 1780072200 | 9.63125 | 0.07 | 0.72 | 9.6199999 | 9.77 | 9.4625 | 4 |
| 1779985800 | 9.5625 | -0.02 | -0.18 | 9.55 | 9.78 | 9.3524999 | 2790 |
| 1779899400 | 9.58 | 0.22 | 2.36 | 9.4175 | 9.64125 | 9.23625 | 18155 |
| 1779813000 | 9.35875 | 0.03 | 0.27 | 9.5 | 9.545 | 9.31625 | 1176 |
| 1779467400 | 9.33375 | 0 | 0.00 | 9.33375 | 9.33375 | 9.33375 | 0 |
| 1779381000 | 9.33375 | 0.02 | 0.23 | 9.335 | 9.45375 | 9.1375 | 19 |
| 1779294600 | 9.3125 | 0.31 | 3.44 | 9.275 | 9.3825 | 9 | 1157 |
| 1779208200 | 9.0025 | -0.3 | -3.19 | 9.335 | 9.36375 | 8.96 | 115 |
| 1779121800 | 9.29875 | 0.03 | 0.31 | 9.215 | 9.4725 | 9.1275 | 17394 |
| 1778862600 | 9.27 | -0.13 | -1.33 | 9.27 | 9.375 | 9.07625 | 35 |
| 1778776200 | 9.395 | 0.03 | 0.27 | 9.4625 | 9.60625 | 9.30375 | 2084 |
| 1778689800 | 9.3699999 | 0.1 | 1.04 | 9.38 | 9.4575 | 9.145 | 1718 |
| 1778603400 | 9.27375 | -0.28 | -2.89 | 9.6 | 9.6 | 9.19 | 1735 |
| 1778517000 | 9.55 | 0.03 | 0.29 | 9.5125 | 9.66875 | 9.305 | 1163 |
| 1778257800 | 9.5225 | -0.04 | -0.42 | 9.5225 | 9.5225 | 9.5225 | 18 |
| 1778171400 | 9.5625 | -0 | -0.01 | 9.63 | 9.78875 | 9.47125 | 5348 |
| 1778085000 | 9.56375 | -0.05 | -0.51 | 9.525 | 9.7225 | 9.34875 | 1599 |
| 1777998600 | 9.6125 | -0.15 | -1.52 | 9.5325 | 9.7775 | 9.39625 | 18340 |
| 1777653000 | 9.76125 | 0.39 | 4.18 | 9.6024999 | 9.9125 | 9.49 | 6906 |
| 1777566600 | 9.3699999 | 0.05 | 0.50 | 9.405 | 9.405 | 9.36 | 9406 |
| 1777480200 | 9.32375 | 0.07 | 0.78 | 9.2525 | 9.61625 | 9.03375 | 1280 |
| 1777393800 | 9.25125 | -0.02 | -0.19 | 9.2475 | 9.61375 | 9.06125 | 10 |
| 1777307400 | 9.26875 | 0.02 | 0.20 | 9.3699999 | 9.47625 | 9.225 | 645 |
| 1777048200 | 9.25 | 0.11 | 1.25 | 9.2225 | 9.595 | 9.07625 | 2027 |
| 1776961800 | 9.13625 | 0.11 | 1.19 | 8.9975 | 9.53125 | 8.9125 | 499 |
| 1776875400 | 9.02875 | 0.06 | 0.68 | 8.9949999 | 9.125 | 8.8975 | 15 |
| 1776789000 | 8.9675 | 0.09 | 1.04 | 9.06 | 9.51 | 8.8925 | 3130 |
| 1776702600 | 8.875 | -0.13 | -1.42 | 8.875 | 8.875 | 8.875 | 12650 |
| 1776443400 | 9.0025 | 0.2 | 2.26 | 8.685 | 9.4825 | 8.685 | 2465 |
| 1776357000 | 8.80375 | 0.01 | 0.11 | 8.815 | 9.4012499 | 8.6337499 | 624 |
| 1776270600 | 8.79375 | 0.25 | 2.91 | 8.83 | 9.40375 | 8.71625 | 519 |
| 1776184200 | 8.545 | 0 | 0.00 | 8.545 | 8.545 | 8.545 | 0 |
| 1776097800 | 8.545 | -0.03 | -0.39 | 8.4774999 | 9.25625 | 8.39375 | 9 |
| 1775838600 | 8.57875 | 0.19 | 2.26 | 8.48 | 9.26375 | 8.33625 | 17275 |
| 1775752200 | 8.38875 | 0.52 | 6.63 | 8.1 | 9.1337499 | 8.0675 | 412 |
| 1775665800 | 7.8675 | 0 | 0.00 | 7.8675 | 7.8675 | 7.8675 | 0 |
| 1775579400 | 7.8675 | 0.01 | 0.11 | 7.9 | 8.93 | 7.80625 | 672 |
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。
