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 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 8.56 | 0.02 | 0.25 | 8.605 | 8.638 | 8.5065 | 125832 |
| 1782405000 | 8.5385 | 0.04 | 0.49 | 8.489 | 8.5615 | 8.421 | 635944 |
| 1782318600 | 8.497 | 0.09 | 1.09 | 8.4149999 | 8.499 | 8.4149999 | 313798 |
| 1782232200 | 8.4055 | 0.04 | 0.42 | 8.33 | 8.417 | 8.265 | 128488 |
| 1782145800 | 8.3699999 | 0.13 | 1.56 | 8.238 | 8.3745 | 8.205 | 114137 |
| 1781886600 | 8.2415 | -0.04 | -0.53 | 8.22 | 8.2575 | 8.1925 | 28131 |
| 1781800200 | 8.285 | -0.12 | -1.47 | 8.287 | 8.375 | 8.273 | 197076 |
| 1781713800 | 8.4085 | 0.08 | 0.95 | 8.342 | 8.45 | 8.3255 | 44528 |
| 1781627400 | 8.329 | 0 | 0.05 | 8.262 | 8.3684999 | 8.2505 | 45781 |
| 1781541000 | 8.3245 | -0.04 | -0.51 | 8.414 | 8.458 | 8.3125 | 45023 |
| 1781281800 | 8.367 | 0.23 | 2.88 | 8.236 | 8.3805 | 8.202 | 83763 |
| 1781195400 | 8.1329999 | -0.03 | -0.34 | 8.16 | 8.2165 | 8.0815 | 128028 |
| 1781109000 | 8.1605 | 0.13 | 1.68 | 8.102 | 8.225 | 8.048 | 350642 |
| 1781022600 | 8.026 | -0.03 | -0.37 | 8.0109999 | 8.1865 | 8.004 | 367711 |
| 1780936200 | 8.0555 | 0.01 | 0.07 | 8 | 8.093 | 7.9805 | 495622 |
| 1780677000 | 8.05 | 0.07 | 0.82 | 7.999 | 8.1095 | 7.9745 | 146533 |
| 1780590600 | 7.9845 | 0.27 | 3.48 | 7.755 | 7.9865 | 7.755 | 458814 |
| 1780504200 | 7.716 | -0.11 | -1.36 | 7.85 | 7.8605 | 7.7025 | 290810 |
| 1780417800 | 7.8225 | 0.12 | 1.52 | 7.696 | 7.827 | 7.661 | 396424 |
| 1780331400 | 7.7055 | -0.1 | -1.31 | 7.761 | 7.803 | 7.6655 | 237173 |
| 1780072200 | 7.808 | 0.04 | 0.55 | 7.755 | 7.814 | 7.7265 | 36055 |
| 1779985800 | 7.7655 | -0.03 | -0.40 | 7.813 | 7.826 | 7.7175 | 160615 |
| 1779899400 | 7.7965 | -0.03 | -0.43 | 7.894 | 7.9165 | 7.7905 | 284987 |
| 1779813000 | 7.83 | 0.04 | 0.49 | 7.837 | 7.9005 | 7.809 | 171184 |
| 1779467400 | 7.792 | 0.08 | 1.06 | 7.783 | 7.836 | 7.75 | 475863 |
| 1779381000 | 7.7105 | -0.02 | -0.27 | 7.737 | 7.7655 | 7.6595 | 95349 |
| 1779294600 | 7.731 | 0.14 | 1.89 | 7.574 | 7.766 | 7.5405 | 115659 |
| 1779208200 | 7.5875 | -0.02 | -0.28 | 7.6 | 7.634 | 7.523 | 322000 |
| 1779121800 | 7.6085 | 0.11 | 1.45 | 7.47 | 7.6475 | 7.47 | 34459 |
| 1778862600 | 7.5 | -0.13 | -1.66 | 7.602 | 7.611 | 7.493 | 122259 |
| 1778776200 | 7.6265 | 0.02 | 0.23 | 7.534 | 7.6525 | 7.5235 | 80238 |
| 1778689800 | 7.609 | -0 | -0.02 | 7.678 | 7.6935 | 7.59 | 203331 |
| 1778603400 | 7.6105 | -0.08 | -1.06 | 7.69 | 7.714 | 7.557 | 521922 |
| 1778517000 | 7.692 | -0.13 | -1.72 | 7.802 | 7.854 | 7.679 | 1097149 |
| 1778257800 | 7.8265 | -0.12 | -1.50 | 7.887 | 7.9815 | 7.8255 | 231271 |
| 1778171400 | 7.946 | -0.1 | -1.20 | 8.02 | 8.0375 | 7.901 | 266055 |
| 1778085000 | 8.0425 | 0.14 | 1.71 | 7.942 | 8.0755 | 7.924 | 238163 |
| 1777998600 | 7.9075 | -0.08 | -1.04 | 7.845 | 7.9155 | 7.816 | 305473 |
| 1777653000 | 7.9905 | 0.01 | 0.15 | 7.981 | 8.0355 | 7.9285 | 85335 |
| 1777566600 | 7.9785 | 0.09 | 1.10 | 7.834 | 7.9905 | 7.7955 | 130269 |
| 1777480200 | 7.892 | -0.08 | -1.04 | 7.945 | 7.969 | 7.8775 | 76956 |
| 1777393800 | 7.975 | 0.08 | 1.02 | 7.951 | 8.0335 | 7.9335 | 225107 |
| 1777307400 | 7.8945 | 0.02 | 0.29 | 7.812 | 7.9225 | 7.801 | 155990 |
| 1777048200 | 7.872 | -0.11 | -1.37 | 7.925 | 7.957 | 7.86 | 188765 |
| 1776961800 | 7.9815 | -0.01 | -0.14 | 7.925 | 8.005 | 7.89 | 282571 |
| 1776875400 | 7.9925 | -0.04 | -0.48 | 8.038 | 8.049 | 7.949 | 146357 |
| 1776789000 | 8.031 | -0 | -0.04 | 8.052 | 8.124 | 8.014 | 758504 |
| 1776702600 | 8.0345 | 0.05 | 0.65 | 7.91 | 8.0414999 | 7.8855 | 248416 |
| 1776443400 | 7.983 | 0.13 | 1.66 | 7.85 | 8.0285 | 7.85 | 258093 |
| 1776357000 | 7.853 | -0.05 | -0.63 | 7.881 | 7.921 | 7.842 | 861772 |
| 1776270600 | 7.9025 | 0.01 | 0.15 | 7.883 | 7.9415 | 7.835 | 492961 |
| 1776184200 | 7.891 | 0.1 | 1.28 | 7.908 | 7.9225 | 7.8175 | 190235 |
| 1776097800 | 7.791 | -0.07 | -0.84 | 7.752 | 7.8195 | 7.737 | 132453 |
| 1775838600 | 7.857 | 0.02 | 0.22 | 7.893 | 7.9155 | 7.8245 | 890576 |
| 1775752200 | 7.8395 | 0.05 | 0.71 | 7.775 | 7.84 | 7.719 | 193609 |
| 1775665800 | 7.7845 | 0.28 | 3.74 | 7.774 | 7.8315 | 7.7145 | 2505403 |
| 1775579400 | 7.504 | 0.07 | 1.01 | 7.518 | 7.5475 | 7.4595 | 119382 |
| 1775147400 | 7.429 | -0.05 | -0.65 | 7.321 | 7.462 | 7.2655 | 694513 |
| 1775061000 | 7.4775 | 0.24 | 3.28 | 7.403 | 7.4985 | 7.3695 | 243527 |
| 1774974600 | 7.24 | 0.07 | 1.00 | 7.206 | 7.278 | 7.181 | 395139 |
| 1774888200 | 7.1685 | 0 | 0.05 | 7.115 | 7.197 | 7.0965 | 204023 |
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。
