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 |
|---|---|---|---|---|---|---|---|
| 1783614600 | 9.494 | 0.16 | 1.69 | 9.353 | 9.562 | 8.63 | 31 |
| 1783528200 | 9.336 | -0.22 | -2.26 | 9.454 | 9.4885 | 8.6735 | 1225 |
| 1783441800 | 9.5515 | -0.1 | -1.02 | 9.675 | 9.772 | 9.5285 | 3142 |
| 1783355400 | 9.6495 | 0.12 | 1.21 | 9.534 | 9.6535 | 8.6995 | 390 |
| 1783096200 | 9.5345 | 0.01 | 0.09 | 9.477 | 9.549 | 9.477 | 14 |
| 1783009800 | 9.526 | 0.08 | 0.87 | 9.423 | 9.578 | 8.714 | 1120 |
| 1782923400 | 9.4435 | 0.35 | 3.89 | 9.157 | 9.4505 | 8.531 | 479 |
| 1782837000 | 9.09 | -0.03 | -0.32 | 9.111 | 9.301 | 8.4635 | 4588 |
| 1782750600 | 9.119 | 0.02 | 0.20 | 9.169 | 9.2265 | 8.537 | 279 |
| 1782491400 | 9.1005 | 0.24 | 2.66 | 8.99 | 9.1005 | 8.9715 | 12 |
| 1782405000 | 8.8645 | 0.36 | 4.18 | 8.7899999 | 8.9205 | 8.7025 | 161 |
| 1782318600 | 8.509 | 0 | 0.00 | 8.509 | 8.509 | 8.509 | 0 |
| 1782232200 | 8.509 | 0.02 | 0.23 | 8.554 | 8.554 | 8.501 | 77 |
| 1782145800 | 8.4895 | -0.04 | -0.47 | 8.602 | 8.602 | 8.4545 | 8 |
| 1781886600 | 8.53 | -0.07 | -0.82 | 8.53 | 8.53 | 8.53 | 2 |
| 1781800200 | 8.6005 | 0 | 0.00 | 8.6005 | 8.6005 | 8.6005 | 0 |
| 1781713800 | 8.6005 | 0 | 0.00 | 8.6005 | 8.6005 | 8.6005 | 0 |
| 1781627400 | 8.6005 | 0.15 | 1.81 | 8.528 | 8.619 | 8.2235 | 36 |
| 1781541000 | 8.448 | 0 | 0.00 | 8.448 | 8.448 | 8.448 | 0 |
| 1781281800 | 8.448 | 0.08 | 0.91 | 8.44 | 8.5125 | 7.965 | 40 |
| 1781195400 | 8.3715 | -0.11 | -1.25 | 8.41 | 8.4255 | 8.005 | 17 |
| 1781109000 | 8.4774999 | 0.08 | 1.01 | 8.481 | 8.551 | 8.0355 | 10 |
| 1781022600 | 8.393 | 0 | 0.00 | 8.393 | 8.393 | 8.393 | 0 |
| 1780936200 | 8.393 | 0 | 0.04 | 8.332 | 8.46 | 8.285 | 176 |
| 1780677000 | 8.3895 | 0.26 | 3.22 | 8.437 | 8.4885 | 8.0005 | 19 |
| 1780590600 | 8.1275 | 0 | 0.00 | 8.1275 | 8.1275 | 8.1275 | 0 |
| 1780504200 | 8.1275 | -0.15 | -1.87 | 8.187 | 8.187 | 7.8645 | 35 |
| 1780417800 | 8.282 | 0 | 0.00 | 8.282 | 8.282 | 8.282 | 0 |
| 1780331400 | 8.282 | 0.09 | 1.10 | 8.168 | 8.2835 | 7.8535 | 486 |
| 1780072200 | 8.1915 | 0.1 | 1.21 | 8.222 | 8.249 | 7.848 | 13 |
| 1779985800 | 8.0935 | 0.16 | 2.05 | 7.893 | 8.094 | 7.893 | 24 |
| 1779899400 | 7.931 | 0.01 | 0.09 | 7.938 | 7.9925 | 7.7875 | 18 |
| 1779813000 | 7.924 | 0.04 | 0.48 | 8.032 | 8.032 | 7.753 | 23 |
| 1779467400 | 7.8865 | 0.01 | 0.19 | 7.903 | 7.9815 | 7.7115 | 550 |
| 1779381000 | 7.8715 | 0.01 | 0.11 | 7.871 | 7.926 | 7.7115 | 8 |
| 1779294600 | 7.8625 | -0.01 | -0.11 | 7.835 | 7.8855 | 7.7005 | 160 |
| 1779208200 | 7.8715 | 0 | 0.00 | 7.8715 | 7.8715 | 7.8715 | 0 |
| 1779121800 | 7.8715 | 0 | 0.00 | 7.8715 | 7.8715 | 7.8715 | 0 |
| 1778862600 | 7.8715 | 0 | 0.00 | 7.8715 | 7.8715 | 7.8715 | 0 |
| 1778776200 | 7.8715 | -0.13 | -1.58 | 7.911 | 7.915 | 7.747 | 464 |
| 1778689800 | 7.9975 | 0.01 | 0.19 | 8.032 | 8.096 | 7.805 | 3 |
| 1778603400 | 7.9825 | -0.07 | -0.88 | 7.973 | 8.033 | 7.7655 | 1 |
| 1778517000 | 8.0535 | 0.01 | 0.14 | 8.077 | 8.2095 | 7.8155 | 196 |
| 1778257800 | 8.0425 | -0.1 | -1.22 | 8.138 | 8.235 | 7.8465 | 7931 |
| 1778171400 | 8.142 | 0.08 | 1.00 | 8.059 | 8.1695 | 7.797 | 207 |
| 1778085000 | 8.061 | 0.19 | 2.35 | 8.093 | 8.114 | 7.797 | 33001 |
| 1777998600 | 7.876 | 0.06 | 0.78 | 7.877 | 7.959 | 7.7075 | 3278 |
| 1777653000 | 7.815 | 0 | 0.00 | 7.815 | 7.815 | 7.815 | 0 |
| 1777566600 | 7.815 | 0.08 | 1.09 | 7.62 | 7.817 | 7.288 | 2807 |
| 1777480200 | 7.731 | -0.15 | -1.96 | 7.881 | 7.92 | 7.7275 | 10 |
| 1777393800 | 7.8855 | -0.1 | -1.19 | 7.955 | 8.0075 | 7.609 | 14219 |
| 1777307400 | 7.9805 | -0.08 | -0.97 | 7.945 | 8.01 | 7.9235 | 40 |
| 1777048200 | 8.0585 | 0 | 0.00 | 8.0585 | 8.0585 | 8.0585 | 0 |
| 1776961800 | 8.0585 | 0 | 0.00 | 8.0585 | 8.0585 | 8.0585 | 0 |
| 1776875400 | 8.0585 | -0.08 | -0.94 | 8.15 | 8.2105 | 7.981 | 1060 |
| 1776789000 | 8.135 | 0 | 0.00 | 8.135 | 8.135 | 8.135 | 0 |
| 1776702600 | 8.135 | 0.02 | 0.26 | 8.069 | 8.166 | 8.0325 | 1571 |
| 1776443400 | 8.114 | 0.16 | 1.97 | 7.971 | 8.169 | 7.934 | 808 |
| 1776357000 | 7.957 | 0.11 | 1.36 | 7.957 | 7.957 | 7.957 | 2 |
| 1776270600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1776184200 | 7.85 | 0.3 | 4.02 | 7.85 | 7.85 | 7.85 | 5 |
| 1776097800 | 7.5465 | -0.02 | -0.22 | 7.474 | 7.5815 | 7.4685 | 1179 |
| 1775838600 | 7.563 | -0.04 | -0.56 | 7.563 | 7.563 | 7.563 | 3 |
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。
