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 |
|---|---|---|---|---|---|---|---|
| 1782837000 | 8.512 | 0.04 | 0.46 | 8.533 | 8.55 | 8.498 | 234 |
| 1782750600 | 8.473 | 0 | 0.00 | 8.473 | 8.473 | 8.473 | 0 |
| 1782491400 | 8.473 | -0.02 | -0.29 | 8.546 | 8.546 | 8.416 | 1124 |
| 1782405000 | 8.4975 | 0.02 | 0.21 | 8.464 | 8.519 | 8.45 | 21 |
| 1782318600 | 8.4795 | 0 | 0.00 | 8.4795 | 8.4795 | 8.4795 | 0 |
| 1782232200 | 8.4795 | 0 | 0.00 | 8.4795 | 8.4795 | 8.4795 | 0 |
| 1782145800 | 8.4795 | -0.01 | -0.15 | 8.467 | 8.497 | 8.4425 | 52 |
| 1781886600 | 8.492 | 0 | 0.00 | 8.492 | 8.492 | 8.492 | 0 |
| 1781800200 | 8.492 | 0.06 | 0.68 | 8.5109999 | 8.5109999 | 8.4505 | 321 |
| 1781713800 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1781627400 | 8.435 | 0.03 | 0.39 | 8.435 | 8.452 | 8.4105 | 455 |
| 1781541000 | 8.4025 | 0.12 | 1.45 | 8.4949999 | 8.4949999 | 8.3925 | 3006 |
| 1781281800 | 8.2825 | 0 | 0.00 | 8.2825 | 8.2825 | 8.2825 | 0 |
| 1781195400 | 8.2825 | 0.04 | 0.50 | 8.254 | 8.331 | 8.234 | 12 |
| 1781109000 | 8.241 | 0.01 | 0.18 | 8.168 | 8.3315 | 7.9045 | 1184 |
| 1781022600 | 8.2265 | -0.04 | -0.49 | 8.2609999 | 8.3135 | 8.2265 | 170 |
| 1780936200 | 8.267 | 0.02 | 0.19 | 8.146 | 8.273 | 8.146 | 460 |
| 1780677000 | 8.2515 | -0.02 | -0.19 | 8.267 | 8.5395 | 8.251 | 2645 |
| 1780590600 | 8.267 | 0.05 | 0.66 | 8.241 | 8.286 | 8.1935 | 225 |
| 1780504200 | 8.2125 | -0.04 | -0.48 | 8.223 | 8.239 | 8.2075 | 113 |
| 1780417800 | 8.2525 | 0.05 | 0.55 | 8.2769999 | 8.3805 | 8.0894999 | 24 |
| 1780331400 | 8.207 | -0.1 | -1.20 | 8.286 | 8.286 | 8.1475 | 28 |
| 1780072200 | 8.3065 | 0 | 0.00 | 8.3065 | 8.3065 | 8.3065 | 0 |
| 1779985800 | 8.3065 | 0 | 0.00 | 8.3065 | 8.3065 | 8.3065 | 0 |
| 1779899400 | 8.3065 | 0 | 0.00 | 8.3065 | 8.3065 | 8.3065 | 0 |
| 1779813000 | 8.3065 | 0.03 | 0.37 | 8.418 | 8.418 | 8.3065 | 336 |
| 1779467400 | 8.276 | 0.03 | 0.36 | 8.307 | 8.307 | 8.2355 | 801 |
| 1779381000 | 8.246 | 0.02 | 0.27 | 8.255 | 8.264 | 8.183 | 10527 |
| 1779294600 | 8.224 | 0.09 | 1.14 | 8.118 | 8.2725 | 8.108 | 3195 |
| 1779208200 | 8.1315 | 0 | 0.00 | 8.1315 | 8.1315 | 8.1315 | 0 |
| 1779121800 | 8.1315 | 0.04 | 0.43 | 8.01 | 8.173 | 8.01 | 2824 |
| 1778862600 | 8.0965 | -0.06 | -0.72 | 8.145 | 8.145 | 8.059 | 1906 |
| 1778776200 | 8.1555 | 0.11 | 1.35 | 8.1809999 | 8.2775 | 8.1115 | 554 |
| 1778689800 | 8.0465 | 0 | 0.00 | 8.0465 | 8.0465 | 8.0465 | 0 |
| 1778603400 | 8.0465 | -0.01 | -0.15 | 8.031 | 8.047 | 8.0269999 | 2 |
| 1778517000 | 8.0585 | 0 | 0.06 | 8.017 | 8.0875 | 7.655 | 599 |
| 1778257800 | 8.054 | -0.13 | -1.63 | 8.047 | 8.057 | 8.0445 | 1 |
| 1778171400 | 8.1875 | 0 | 0.00 | 8.1875 | 8.1875 | 8.1875 | 0 |
| 1778085000 | 8.1875 | 0.16 | 2.01 | 8.116 | 8.2205 | 8.076 | 8 |
| 1777998600 | 8.0265 | -0.05 | -0.63 | 8.002 | 8.0405 | 7.9635 | 2187 |
| 1777653000 | 8.077 | 0.02 | 0.24 | 8.125 | 8.207 | 7.718 | 22 |
| 1777566600 | 8.0574999 | 0.08 | 1.00 | 8.055 | 8.073 | 8.015 | 2013 |
| 1777480200 | 7.9775 | -0.04 | -0.48 | 7.992 | 7.992 | 7.9625 | 2625 |
| 1777393800 | 8.016 | -0.04 | -0.47 | 8.016 | 8.016 | 8.016 | 4 |
| 1777307400 | 8.054 | -0.14 | -1.75 | 8.082 | 8.122 | 8.045 | 21228 |
| 1777048200 | 8.1975 | 0 | 0.00 | 8.1975 | 8.1975 | 8.1975 | 0 |
| 1776961800 | 8.1975 | 0 | 0.00 | 8.1975 | 8.1975 | 8.1975 | 0 |
| 1776875400 | 8.1975 | 0 | 0.00 | 8.1975 | 8.1975 | 8.1975 | 0 |
| 1776789000 | 8.1975 | -0.04 | -0.52 | 8.313 | 8.313 | 8.186 | 2282 |
| 1776702600 | 8.24 | 0.09 | 1.06 | 8.279 | 8.279 | 8.2129999 | 878 |
| 1776443400 | 8.1535 | 0 | 0.00 | 8.1535 | 8.1535 | 8.1535 | 0 |
| 1776357000 | 8.1535 | 0 | 0.00 | 8.1535 | 8.1535 | 8.1535 | 0 |
| 1776270600 | 8.1535 | -0.03 | -0.31 | 8.2 | 8.2065 | 8.1485 | 1623 |
| 1776184200 | 8.1785 | 0.08 | 0.94 | 8.185 | 8.19 | 8.1525 | 4350 |
| 1776097800 | 8.102 | 0.02 | 0.19 | 8.015 | 8.2129999 | 7.9545 | 151 |
| 1775838600 | 8.0864999 | 0 | 0.00 | 8.0864999 | 8.0864999 | 8.0864999 | 0 |
| 1775752200 | 8.0864999 | -0 | -0.01 | 8.151 | 8.1915 | 7.9965 | 1888 |
| 1775665800 | 8.0875 | 0.22 | 2.82 | 8.132 | 8.132 | 8.0485 | 9792 |
| 1775579400 | 7.8655 | -0.04 | -0.56 | 7.985 | 8.0465 | 7.8425 | 318 |
| 1775147400 | 7.91 | -0 | -0.06 | 7.869 | 7.951 | 7.801 | 32 |
| 1775061000 | 7.9145 | 0.14 | 1.85 | 7.97 | 8.0574999 | 7.567 | 1414 |
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。
