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 |
|---|---|---|---|---|---|---|---|
| 1781541000 | 10.795 | 0.33 | 3.18 | 10.63 | 11.3175 | 10.63 | 2925 |
| 1781281800 | 10.4625 | 0.34 | 3.33 | 10.33 | 10.465 | 10.2425 | 1806 |
| 1781195400 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 0 |
| 1781109000 | 10.125 | -0.16 | -1.51 | 10.2 | 10.40375 | 9.64875 | 166 |
| 1781022600 | 10.28 | 0.05 | 0.54 | 10.56 | 10.92 | 10.28 | 3016 |
| 1780936200 | 10.225 | 0.05 | 0.54 | 10.085 | 10.2575 | 10.00375 | 12108 |
| 1780677000 | 10.17 | -0.27 | -2.61 | 10.405 | 10.4925 | 10.1525 | 5941 |
| 1780590600 | 10.4425 | -0.19 | -1.79 | 10.52 | 10.52 | 10.3175 | 2346 |
| 1780504200 | 10.6325 | -0.08 | -0.70 | 10.67 | 10.775 | 10.5625 | 6320 |
| 1780417800 | 10.7075 | -0.19 | -1.70 | 10.715 | 11.1725 | 10.51 | 12491 |
| 1780331400 | 10.8925 | 0.13 | 1.18 | 10.9 | 11.45 | 10.54 | 628 |
| 1780072200 | 10.765 | 0.19 | 1.82 | 10.885 | 10.885 | 10.3125 | 4158 |
| 1779985800 | 10.5725 | 0.1 | 0.93 | 10.4 | 10.5725 | 10.3425 | 10507 |
| 1779899400 | 10.475 | 0.04 | 0.34 | 10.55 | 10.6175 | 10.46 | 955 |
| 1779813000 | 10.44 | 0.55 | 5.51 | 10.375 | 10.9925 | 9.96875 | 114402 |
| 1779467400 | 9.895 | 0.25 | 2.62 | 9.9075 | 9.9125 | 9.80625 | 152 |
| 1779381000 | 9.6425 | 0.16 | 1.70 | 9.6325 | 10.07125 | 9.17875 | 12241 |
| 1779294600 | 9.48125 | 0.25 | 2.68 | 9.38 | 9.5262499 | 9.35875 | 18951 |
| 1779208200 | 9.23375 | -0.21 | -2.21 | 9.2025 | 9.2675 | 9.17875 | 1925 |
| 1779121800 | 9.4425 | -0.04 | -0.43 | 9.555 | 9.555 | 9.44 | 352 |
| 1778862600 | 9.48375 | -0.32 | -3.21 | 9.5574999 | 9.5625 | 9.315 | 8023 |
| 1778776200 | 9.79875 | 0.08 | 0.78 | 9.7925 | 9.8 | 9.70625 | 14399 |
| 1778689800 | 9.7225 | 0.21 | 2.21 | 9.755 | 10.03 | 9.16875 | 11764 |
| 1778603400 | 9.5125 | -0.34 | -3.46 | 9.645 | 9.67125 | 9.19125 | 9019 |
| 1778517000 | 9.85375 | 0.19 | 1.95 | 9.8375 | 10.1675 | 9.35875 | 13585 |
| 1778257800 | 9.6649999 | 0 | 0.00 | 9.6649999 | 9.6649999 | 9.6649999 | 0 |
| 1778171400 | 9.6649999 | -0.01 | -0.12 | 9.775 | 9.80375 | 9.6512499 | 576 |
| 1778085000 | 9.67625 | 0.15 | 1.55 | 9.6775 | 10.10375 | 9.455 | 67 |
| 1777998600 | 9.52875 | 0.11 | 1.21 | 9.38 | 9.52875 | 9.3575 | 205 |
| 1777653000 | 9.4149999 | 0.13 | 1.37 | 9.4075 | 9.80125 | 9.3225 | 1795 |
| 1777566600 | 9.2875 | 0.1 | 1.05 | 9.24 | 9.3074999 | 9.1725 | 804 |
| 1777480200 | 9.19125 | -0.02 | -0.19 | 9.3025 | 9.5975 | 8.83625 | 84 |
| 1777393800 | 9.20875 | 0 | 0.00 | 9.20875 | 9.20875 | 9.20875 | 0 |
| 1777307400 | 9.20875 | -0.02 | -0.22 | 9.2725 | 9.2725 | 9.205 | 990 |
| 1777048200 | 9.22875 | 0.06 | 0.70 | 9.175 | 9.2449999 | 9.15 | 254 |
| 1776961800 | 9.1649999 | -0.13 | -1.35 | 9.145 | 9.18125 | 9.07 | 1408 |
| 1776875400 | 9.2899999 | 0.14 | 1.50 | 9.2425 | 9.29125 | 9.22125 | 682 |
| 1776789000 | 9.1525 | -0.1 | -1.05 | 9.22 | 9.28125 | 8.815 | 110 |
| 1776702600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1776443400 | 9.25 | 0.27 | 3.02 | 9.25 | 9.25 | 9.25 | 60 |
| 1776357000 | 8.97875 | 0.09 | 0.97 | 8.985 | 9.0025 | 8.94375 | 328 |
| 1776270600 | 8.8925 | 0.06 | 0.65 | 8.8925 | 8.8925 | 8.8925 | 104 |
| 1776184200 | 8.835 | 0.19 | 2.14 | 8.735 | 8.85625 | 8.735 | 203 |
| 1776097800 | 8.65 | 0.03 | 0.30 | 8.61 | 8.66625 | 8.575 | 2035 |
| 1775838600 | 8.62375 | 0 | 0.00 | 8.62375 | 8.62375 | 8.62375 | 0 |
| 1775752200 | 8.62375 | 0 | 0.00 | 8.62375 | 8.62375 | 8.62375 | 0 |
| 1775665800 | 8.62375 | 0.55 | 6.75 | 8.6024999 | 8.69375 | 8.515 | 1232 |
| 1775579400 | 8.07875 | 0 | 0.05 | 8.1875 | 8.435 | 7.9525 | 377 |
| 1775147400 | 8.075 | -0.12 | -1.43 | 7.9925 | 8.305 | 7.85 | 6892 |
| 1775061000 | 8.1925 | 0.31 | 3.93 | 8.235 | 8.51375 | 7.83625 | 601 |
| 1774974600 | 7.8825 | -0.02 | -0.22 | 7.7925 | 8.10625 | 7.72375 | 1870 |
| 1774888200 | 7.9 | -0.02 | -0.30 | 7.925 | 7.985 | 7.8625 | 161 |
| 1774632600 | 7.92375 | -0.05 | -0.63 | 7.9925 | 8.2762499 | 7.63875 | 5353 |
| 1774546200 | 7.97375 | -0.18 | -2.21 | 8.06 | 8.09125 | 7.72625 | 95 |
| 1774459800 | 8.15375 | 0.13 | 1.67 | 8.14 | 8.4825 | 7.82875 | 205 |
| 1774373400 | 8.02 | -0.01 | -0.09 | 8.065 | 8.3212499 | 7.64125 | 14 |
| 1774287000 | 8.0275 | 0.01 | 0.12 | 7.8425 | 8.49 | 7.7375 | 70 |
| 1774027800 | 8.0175 | -0.1 | -1.25 | 8.2225 | 8.2225 | 7.89375 | 11059 |
| 1773941400 | 8.11875 | -0.05 | -0.64 | 8.085 | 8.1575 | 7.83625 | 130 |
| 1773855000 | 8.17125 | -0.08 | -1.00 | 8.3425 | 8.3425 | 8.14125 | 4410 |
| 1773768600 | 8.25375 | 0.16 | 1.98 | 8.2525 | 8.28375 | 8.23125 | 2 |
| 1773682200 | 8.09375 | 0.12 | 1.54 | 8.09375 | 8.09375 | 8.09375 | 27 |
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。
