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 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 8.345 | 0.11 | 1.27 | 8.472 | 8.472 | 8.289 | 47 |
| 1782837000 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1782750600 | 8.24 | -0.05 | -0.63 | 8.356 | 8.356 | 8.1935 | 284 |
| 1782491400 | 8.292 | -0.15 | -1.72 | 8.343 | 8.3655 | 8.2555 | 5 |
| 1782405000 | 8.437 | 0.07 | 0.82 | 8.419 | 8.47 | 8.3965 | 567 |
| 1782318600 | 8.3684999 | 0 | 0.00 | 8.3684999 | 8.3684999 | 8.3684999 | 0 |
| 1782232200 | 8.3684999 | -0.3 | -3.41 | 8.503 | 8.7144999 | 8.314 | 215 |
| 1782145800 | 8.6635 | 0.1 | 1.20 | 8.575 | 8.6695 | 8.543 | 18 |
| 1781886600 | 8.561 | -0.03 | -0.36 | 8.542 | 8.5655 | 8.5225 | 30 |
| 1781800200 | 8.592 | 0.05 | 0.54 | 8.509 | 8.5995 | 8.4905 | 1427 |
| 1781713800 | 8.546 | 0.03 | 0.31 | 8.545 | 8.546 | 8.483 | 7002 |
| 1781627400 | 8.5195 | 0.02 | 0.24 | 8.559 | 8.559 | 8.5125 | 6 |
| 1781541000 | 8.499 | 0.11 | 1.28 | 8.544 | 8.544 | 8.473 | 55 |
| 1781281800 | 8.3915 | 0.21 | 2.52 | 8.375 | 8.4055 | 8.3025 | 8 |
| 1781195400 | 8.1855 | -0.07 | -0.84 | 8.164 | 8.1969999 | 8.1525 | 672 |
| 1781109000 | 8.2545 | 0 | 0.00 | 8.2545 | 8.2545 | 8.2545 | 0 |
| 1781022600 | 8.2545 | -0.14 | -1.67 | 8.478 | 8.504 | 8.2545 | 2234 |
| 1780936200 | 8.395 | -0.04 | -0.42 | 8.395 | 8.395 | 8.395 | 19 |
| 1780677000 | 8.43 | -0.24 | -2.80 | 8.523 | 8.523 | 8.382 | 150 |
| 1780590600 | 8.673 | -0.13 | -1.42 | 8.718 | 8.718 | 8.631 | 29 |
| 1780504200 | 8.798 | 0.29 | 3.41 | 8.749 | 8.802 | 8.707 | 11 |
| 1780417800 | 8.5079999 | 0 | 0.00 | 8.5079999 | 8.5079999 | 8.5079999 | 0 |
| 1780331400 | 8.5079999 | -0.1 | -1.10 | 8.629 | 8.6595 | 8.461 | 135 |
| 1780072200 | 8.603 | 0.02 | 0.19 | 8.618 | 8.6625 | 8.5635 | 207 |
| 1779985800 | 8.5864999 | 0.04 | 0.50 | 8.538 | 8.592 | 8.4765 | 1701 |
| 1779899400 | 8.5435 | 0 | 0.00 | 8.5435 | 8.5435 | 8.5435 | 0 |
| 1779813000 | 8.5435 | 0.39 | 4.84 | 8.509 | 8.5765 | 8.437 | 66 |
| 1779467400 | 8.1489999 | 0 | 0.00 | 8.1489999 | 8.1489999 | 8.1489999 | 0 |
| 1779381000 | 8.1489999 | 0.04 | 0.47 | 8.087 | 8.168 | 8.087 | 47 |
| 1779294600 | 8.111 | 0.16 | 1.95 | 7.992 | 8.1605 | 7.9895 | 11 |
| 1779208200 | 7.956 | -0.17 | -2.13 | 8.066 | 8.0945 | 7.9055 | 123 |
| 1779121800 | 8.129 | -0.09 | -1.14 | 8.257 | 8.2795 | 8.125 | 10 |
| 1778862600 | 8.2225 | -0.15 | -1.77 | 8.492 | 8.492 | 8.168 | 172 |
| 1778776200 | 8.371 | 0.02 | 0.19 | 8.4 | 8.4 | 8.321 | 11 |
| 1778689800 | 8.3555 | 0.2 | 2.43 | 8.278 | 8.3555 | 8.2605 | 800 |
| 1778603400 | 8.157 | -0.24 | -2.86 | 8.346 | 8.356 | 8.15 | 20 |
| 1778517000 | 8.3975 | 0.06 | 0.74 | 8.341 | 8.409 | 8.3035 | 14 |
| 1778257800 | 8.3355 | -0.02 | -0.18 | 8.337 | 8.376 | 8.3185 | 269 |
| 1778171400 | 8.3505 | -0.08 | -0.93 | 8.514 | 8.514 | 8.3505 | 1553 |
| 1778085000 | 8.429 | 0.21 | 2.61 | 8.356 | 8.4305 | 8.3539999 | 155 |
| 1777998600 | 8.2144999 | 0 | 0.00 | 8.2144999 | 8.2144999 | 8.2144999 | 0 |
| 1777653000 | 8.2144999 | 0.05 | 0.62 | 8.2289999 | 8.2365 | 8.188 | 85 |
| 1777566600 | 8.164 | 0.12 | 1.45 | 8.105 | 8.1705 | 8.0685 | 90 |
| 1777480200 | 8.0475 | 0.07 | 0.87 | 8.051 | 8.125 | 8.043 | 135 |
| 1777393800 | 7.978 | -0.08 | -0.97 | 8.083 | 8.083 | 7.9405 | 11 |
| 1777307400 | 8.0565 | -0.05 | -0.57 | 8.121 | 8.164 | 8.0535 | 74 |
| 1777048200 | 8.1024999 | 0.02 | 0.29 | 8.037 | 8.1745 | 8.037 | 18 |
| 1776961800 | 8.079 | 0.13 | 1.62 | 8.001 | 8.08 | 8.001 | 40353 |
| 1776875400 | 7.9505 | -0.02 | -0.29 | 7.999 | 7.999 | 7.9445 | 1 |
| 1776789000 | 7.9735 | -0.02 | -0.29 | 7.996 | 8.061 | 7.971 | 22 |
| 1776702600 | 7.997 | 0 | 0.00 | 7.946 | 7.999 | 7.914 | 6 |
| 1776443400 | 7.997 | 0.15 | 1.94 | 7.85 | 8.038 | 7.834 | 6874 |
| 1776357000 | 7.845 | -0 | -0.02 | 7.845 | 7.882 | 7.803 | 207 |
| 1776270600 | 7.8465 | -0.06 | -0.71 | 7.891 | 7.914 | 7.825 | 535 |
| 1776184200 | 7.9025 | 0.17 | 2.23 | 7.795 | 7.911 | 7.795 | 28 |
| 1776097800 | 7.73 | -0.11 | -1.40 | 7.74 | 7.767 | 7.715 | 17929 |
| 1775838600 | 7.8395 | 0.11 | 1.48 | 7.776 | 7.853 | 7.744 | 103 |
| 1775752200 | 7.7255 | 0.03 | 0.40 | 7.736 | 7.7385 | 7.6885 | 61 |
| 1775665800 | 7.6945 | 0.42 | 5.75 | 7.644 | 7.7335 | 7.5945 | 163 |
| 1775579400 | 7.276 | -0.05 | -0.66 | 7.345 | 7.3975 | 7.2415 | 231 |
| 1775147400 | 7.324 | -0.07 | -0.91 | 7.272 | 7.392 | 7.1925 | 33 |
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。
