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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 8.116 | 0.28 | 3.61 | 8.065 | 8.1184999 | 8.0015 | 24334 |
| 1783614600 | 7.833 | 0 | 0.00 | 7.833 | 7.833 | 7.833 | 0 |
| 1783528200 | 7.833 | -0.08 | -1.04 | 7.921 | 7.9395 | 7.715 | 121 |
| 1783441800 | 7.9155 | -0.34 | -4.07 | 8.044 | 8.063 | 7.9065 | 263 |
| 1783355400 | 8.251 | -0.15 | -1.75 | 8.239 | 8.324 | 8.1935 | 2325 |
| 1783096200 | 8.398 | 0.18 | 2.14 | 8.403 | 8.403 | 8.3755 | 100 |
| 1783009800 | 8.222 | -0.1 | -1.25 | 8.25 | 8.3605 | 8.2129999 | 7964 |
| 1782923400 | 8.326 | -0.1 | -1.16 | 8.369 | 8.68 | 8.21 | 1018 |
| 1782837000 | 8.424 | 0.23 | 2.79 | 8.35 | 8.457 | 8.33 | 8759 |
| 1782750600 | 8.1954999 | -0.02 | -0.20 | 8.283 | 8.327 | 8.142 | 18194 |
| 1782491400 | 8.212 | -0.06 | -0.72 | 8.1969999 | 8.27 | 8.1085 | 2550 |
| 1782405000 | 8.2715 | -0.01 | -0.10 | 8.325 | 8.325 | 8.214 | 10091 |
| 1782318600 | 8.28 | -0.04 | -0.44 | 8.28 | 8.28 | 8.28 | 5000 |
| 1782232200 | 8.317 | -0.48 | -5.44 | 8.298 | 8.743 | 8.2265 | 64170 |
| 1782145800 | 8.7955 | 0.09 | 1.09 | 8.785 | 8.8385 | 8.7505 | 1288 |
| 1781886600 | 8.701 | -0.05 | -0.62 | 8.714 | 8.769 | 8.6425 | 528 |
| 1781800200 | 8.755 | 0.08 | 0.87 | 8.672 | 8.789 | 8.65 | 1900 |
| 1781713800 | 8.6795 | 0.04 | 0.41 | 8.696 | 8.7335 | 8.5704999 | 1 |
| 1781627400 | 8.644 | -0.06 | -0.72 | 8.705 | 8.711 | 8.629 | 1338 |
| 1781541000 | 8.707 | 0.25 | 2.91 | 8.661 | 8.7675 | 8.589 | 12257 |
| 1781281800 | 8.461 | 0.2 | 2.45 | 8.314 | 8.4985 | 8.2865 | 9304 |
| 1781195400 | 8.259 | 0.08 | 1.02 | 8.265 | 8.3655 | 8.1885 | 12289 |
| 1781109000 | 8.176 | -0.13 | -1.57 | 8.27 | 8.307 | 8.07 | 9367 |
| 1781022600 | 8.3065 | 0.04 | 0.53 | 8.534 | 8.6275 | 8.077 | 1284 |
| 1780936200 | 8.2625 | 0.04 | 0.47 | 8.154 | 8.299 | 8.0855 | 13275 |
| 1780677000 | 8.224 | -0.23 | -2.69 | 8.414 | 8.5235 | 8.1335 | 21510 |
| 1780590600 | 8.451 | -0.15 | -1.71 | 8.4 | 8.7899999 | 8.3655 | 10 |
| 1780504200 | 8.598 | -0.06 | -0.68 | 8.6329999 | 8.6915 | 8.36 | 13077 |
| 1780417800 | 8.6565 | -0.15 | -1.69 | 8.605 | 8.7335 | 8.5355 | 32794 |
| 1780331400 | 8.805 | 0.1 | 1.13 | 8.82 | 8.82 | 8.7815 | 1 |
| 1780072200 | 8.7065 | 0.17 | 1.97 | 8.7609999 | 8.8135 | 8.6645 | 1740 |
| 1779985800 | 8.5385 | 0.06 | 0.73 | 8.41 | 8.541 | 8.372 | 917 |
| 1779899400 | 8.477 | 0.05 | 0.59 | 8.514 | 8.6125 | 8.472 | 16908 |
| 1779813000 | 8.4275 | 0.41 | 5.15 | 8.412 | 8.4955 | 8.3705 | 88473 |
| 1779467400 | 8.015 | 0.3 | 3.83 | 7.987 | 8.339 | 7.882 | 6772 |
| 1779381000 | 7.7195 | 0 | 0.00 | 7.7195 | 7.7195 | 7.7195 | 0 |
| 1779294600 | 7.7195 | 0.2 | 2.66 | 7.633 | 7.759 | 7.612 | 154829 |
| 1779208200 | 7.5195 | -0.16 | -2.14 | 7.596 | 7.6125 | 7.47 | 4082 |
| 1779121800 | 7.684 | -0.04 | -0.58 | 7.69 | 7.6975 | 7.684 | 1035 |
| 1778862600 | 7.7285 | -0.24 | -3.06 | 7.792 | 7.792 | 7.676 | 6433 |
| 1778776200 | 7.9725 | 0.04 | 0.56 | 7.938 | 7.979 | 7.899 | 14784 |
| 1778689800 | 7.928 | 0.17 | 2.13 | 7.93 | 7.947 | 7.7565 | 22450 |
| 1778603400 | 7.763 | -0.27 | -3.40 | 7.874 | 7.888 | 7.739 | 14522 |
| 1778517000 | 8.0365 | 0.08 | 1.03 | 7.974 | 8.041 | 7.947 | 18936 |
| 1778257800 | 7.9545 | 0.1 | 1.25 | 7.904 | 7.998 | 7.8645 | 2938 |
| 1778171400 | 7.856 | 0.01 | 0.13 | 7.926 | 7.959 | 7.7875 | 56401 |
| 1778085000 | 7.846 | 0.11 | 1.36 | 7.865 | 7.909 | 7.786 | 32 |
| 1777998600 | 7.7405 | 0.26 | 3.44 | 7.65 | 7.7435 | 7.631 | 18638 |
| 1777653000 | 7.483 | 0 | 0.00 | 7.483 | 7.483 | 7.483 | 0 |
| 1777566600 | 7.483 | 0 | 0.00 | 7.483 | 7.483 | 7.483 | 0 |
| 1777480200 | 7.483 | 0.01 | 0.15 | 7.54 | 7.645 | 7.4405 | 5430 |
| 1777393800 | 7.4715 | -0.05 | -0.61 | 7.454 | 7.5105 | 7.439 | 3554 |
| 1777307400 | 7.517 | 0 | 0.00 | 7.517 | 7.517 | 7.517 | 0 |
| 1777048200 | 7.517 | 0.05 | 0.66 | 7.501 | 7.556 | 7.466 | 25435 |
| 1776961800 | 7.468 | 0.02 | 0.30 | 7.402 | 7.483 | 7.388 | 82 |
| 1776875400 | 7.446 | 0 | 0.00 | 7.446 | 7.446 | 7.446 | 0 |
| 1776789000 | 7.446 | 0 | 0.00 | 7.446 | 7.446 | 7.446 | 0 |
| 1776702600 | 7.446 | 0.14 | 1.85 | 7.44 | 7.4715 | 7.4165 | 6600 |
| 1776443400 | 7.3105 | 0 | 0.00 | 7.3105 | 7.3105 | 7.3105 | 0 |
| 1776357000 | 7.3105 | 0.11 | 1.56 | 7.327 | 7.338 | 7.2615 | 61172 |
| 1776270600 | 7.198 | 0 | 0.00 | 7.198 | 7.198 | 7.198 | 0 |
| 1776184200 | 7.198 | 0.15 | 2.14 | 7.165 | 7.2365 | 7.1465 | 3621 |
| 1776097800 | 7.0475 | -0.02 | -0.26 | 6.994 | 7.062 | 6.9735 | 4867 |
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。
