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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 10.656 | -0.43 | -3.89 | 10.938 | 11.653 | 10.641 | 30178 |
| 1780590600 | 11.087 | 0 | 0.00 | 10.88 | 11.1 | 10.79 | 21479 |
| 1780504200 | 11.087 | -0.01 | -0.10 | 11.224 | 11.224 | 10.903 | 56066 |
| 1780417800 | 11.098 | 0.38 | 3.56 | 10.896 | 11.104 | 10.847 | 18985 |
| 1780331400 | 10.716 | 0.31 | 2.95 | 10.554 | 10.739 | 10.522 | 85447 |
| 1780072200 | 10.409 | -0.04 | -0.39 | 10.41 | 10.574 | 10.366 | 79684 |
| 1779985800 | 10.45 | 0.18 | 1.74 | 10.278 | 10.452 | 10.266 | 74346 |
| 1779899400 | 10.271 | -0.13 | -1.28 | 10.502 | 10.529 | 10.178 | 23871 |
| 1779813000 | 10.404 | 0.09 | 0.91 | 10.452 | 10.479 | 10.303 | 81117 |
| 1779467400 | 10.31 | 0.39 | 3.89 | 10.12 | 10.312 | 10.0195 | 8970 |
| 1779381000 | 9.924 | 0.09 | 0.96 | 9.794 | 9.9885 | 9.6145 | 38037 |
| 1779294600 | 9.83 | 0.28 | 2.89 | 9.737 | 9.893 | 9.653 | 66426 |
| 1779208200 | 9.5535 | 0.02 | 0.16 | 9.502 | 9.6945 | 9.459 | 40455 |
| 1779121800 | 9.538 | -0.16 | -1.67 | 9.615 | 9.8295 | 9.5335 | 53212 |
| 1778862600 | 9.7 | -0.2 | -2.05 | 9.778 | 9.778 | 9.552 | 45231 |
| 1778776200 | 9.903 | 0.38 | 3.95 | 9.685 | 9.9315 | 9.619 | 66303 |
| 1778689800 | 9.5265 | 0.36 | 3.91 | 9.304 | 9.5269999 | 9.304 | 49848 |
| 1778603400 | 9.168 | -0.27 | -2.89 | 9.414 | 9.428 | 9.1489999 | 12403 |
| 1778517000 | 9.4405 | 0.06 | 0.68 | 9.4629999 | 9.498 | 9.363 | 6634 |
| 1778257800 | 9.377 | 0.04 | 0.43 | 9.282 | 9.4335 | 9.2449999 | 20995 |
| 1778171400 | 9.337 | -0.08 | -0.80 | 9.437 | 9.4915 | 9.326 | 8271 |
| 1778085000 | 9.412 | 0.24 | 2.61 | 9.307 | 9.491 | 9.212 | 18038 |
| 1777998600 | 9.173 | 0.2 | 2.21 | 8.949 | 9.1809999 | 8.9469999 | 15115 |
| 1777653000 | 8.9745 | 0.13 | 1.47 | 8.964 | 8.977 | 8.866 | 38604 |
| 1777566600 | 8.8445 | 0.13 | 1.53 | 8.723 | 8.866 | 8.7085 | 8221 |
| 1777480200 | 8.711 | 0.16 | 1.82 | 8.663 | 8.742 | 8.6335 | 533 |
| 1777393800 | 8.555 | -0.14 | -1.66 | 8.67 | 8.687 | 8.496 | 78364 |
| 1777307400 | 8.699 | -0.1 | -1.13 | 8.848 | 8.8665 | 8.682 | 5467 |
| 1777048200 | 8.7985 | 0.09 | 1.07 | 8.818 | 8.9205 | 8.7445 | 6288 |
| 1776961800 | 8.705 | 0.04 | 0.41 | 8.71 | 8.743 | 8.6295 | 3537 |
| 1776875400 | 8.6695 | 0.01 | 0.10 | 8.746 | 8.77 | 8.6385 | 28720 |
| 1776789000 | 8.661 | 0 | 0.03 | 8.712 | 8.768 | 8.609 | 23568 |
| 1776702600 | 8.6585 | -0.05 | -0.62 | 8.643 | 8.6865 | 8.5835 | 16830 |
| 1776443400 | 8.7125 | 0.22 | 2.59 | 8.454 | 8.8095 | 8.454 | 6236 |
| 1776357000 | 8.4925 | 0.12 | 1.45 | 8.537 | 8.547 | 8.38 | 4563 |
| 1776270600 | 8.371 | -0.1 | -1.12 | 8.502 | 8.5734999 | 8.334 | 61692 |
| 1776184200 | 8.466 | 0.13 | 1.56 | 8.449 | 8.5185 | 8.414 | 12079 |
| 1776097800 | 8.336 | 0.05 | 0.66 | 8.15 | 8.343 | 8.15 | 88251 |
| 1775838600 | 8.281 | 0.21 | 2.58 | 8.13 | 8.3935 | 8.129 | 5962 |
| 1775752200 | 8.0725 | -0.07 | -0.88 | 8.139 | 8.139 | 8.0135 | 26008 |
| 1775665800 | 8.144 | 0.49 | 6.36 | 8.129 | 8.2025 | 8.0915 | 41532 |
| 1775579400 | 7.657 | -0.09 | -1.17 | 7.78 | 7.8245 | 7.5945 | 8477 |
| 1775147400 | 7.748 | -0.05 | -0.70 | 7.568 | 7.805 | 7.5055 | 23300 |
| 1775061000 | 7.8025 | 0.31 | 4.10 | 7.815 | 7.824 | 7.651 | 32777 |
| 1774974600 | 7.4955 | 0.1 | 1.35 | 7.445 | 7.561 | 7.4405 | 12723 |
| 1774888200 | 7.3955 | -0.08 | -1.03 | 7.473 | 7.646 | 7.366 | 13240 |
| 1774632600 | 7.4725 | -0.18 | -2.32 | 7.556 | 7.556 | 7.4165 | 740 |
| 1774546200 | 7.65 | -0.16 | -2.09 | 7.784 | 7.784 | 7.6335 | 3708 |
| 1774459800 | 7.813 | 0.08 | 0.99 | 7.877 | 7.9185 | 7.754 | 43840 |
| 1774373400 | 7.7365 | 0.05 | 0.67 | 7.682 | 7.7835 | 7.5725 | 50865 |
| 1774287000 | 7.685 | 0.09 | 1.15 | 7.432 | 7.8945 | 7.363 | 49053 |
| 1774027800 | 7.598 | -0.15 | -1.99 | 7.859 | 7.8685 | 7.586 | 38353 |
| 1773941400 | 7.7525 | -0.28 | -3.46 | 7.817 | 7.8525 | 7.6725 | 10229 |
| 1773855000 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1773768600 | 8.03 | -0.03 | -0.37 | 8.083 | 8.083 | 7.9515 | 34225 |
| 1773682200 | 8.0595 | 0.09 | 1.17 | 8.047 | 8.1005 | 7.9355 | 251874 |
| 1773423000 | 7.9665 | -0 | -0.06 | 7.934 | 8.141 | 7.887 | 80919 |
| 1773336600 | 7.971 | 0.02 | 0.19 | 7.96 | 8.0414999 | 7.8965 | 25599 |
| 1773250200 | 7.9555 | -0.02 | -0.28 | 7.938 | 8.075 | 7.8345 | 40995 |
| 1773163800 | 7.978 | 0.21 | 2.65 | 7.981 | 8.0275 | 7.9085 | 13676 |
| 1773077400 | 7.772 | -0.02 | -0.28 | 7.561 | 7.785 | 7.4965 | 69938 |
| 1772818200 | 7.794 | -0.23 | -2.88 | 7.938 | 7.9735 | 7.681 | 28950 |
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。
