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 | 9.302 | 0.17 | 1.88 | 9.302 | 9.302 | 9.302 | 1180 |
| 1783528200 | 9.1305 | -0.3 | -3.16 | 9.186 | 9.217 | 9.1285 | 931 |
| 1783441800 | 9.4285 | 0 | 0.00 | 9.4285 | 9.4285 | 9.4285 | 0 |
| 1783355400 | 9.4285 | 0 | 0.00 | 9.4285 | 9.4285 | 9.4285 | 0 |
| 1783096200 | 9.4285 | 0.18 | 1.91 | 9.411 | 9.432 | 9.377 | 4 |
| 1783009800 | 9.252 | 0 | 0.00 | 9.252 | 9.252 | 9.252 | 0 |
| 1782923400 | 9.252 | 0 | 0.00 | 9.252 | 9.252 | 9.252 | 0 |
| 1782837000 | 9.252 | 0 | 0.00 | 9.252 | 9.252 | 9.252 | 0 |
| 1782750600 | 9.252 | 0.01 | 0.07 | 9.256 | 9.2565 | 9.2165 | 3504 |
| 1782491400 | 9.2455 | -0.06 | -0.63 | 9.222 | 9.2515 | 9.193 | 930 |
| 1782405000 | 9.304 | 0 | 0.00 | 9.304 | 9.304 | 9.304 | 0 |
| 1782318600 | 9.304 | 0 | 0.00 | 9.304 | 9.304 | 9.304 | 0 |
| 1782232200 | 9.304 | -0.05 | -0.49 | 9.304 | 9.304 | 9.304 | 2281 |
| 1782145800 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1781886600 | 9.35 | 0.05 | 0.58 | 9.35 | 9.35 | 9.35 | 959 |
| 1781800200 | 9.2965 | -0.06 | -0.68 | 9.303 | 9.303 | 9.295 | 2739 |
| 1781713800 | 9.36 | 0.15 | 1.68 | 9.36 | 9.36 | 9.36 | 3702 |
| 1781627400 | 9.205 | 0 | 0.00 | 9.205 | 9.205 | 9.205 | 0 |
| 1781541000 | 9.205 | 0.14 | 1.54 | 9.28 | 9.294 | 9.2 | 918 |
| 1781281800 | 9.065 | 0.09 | 0.96 | 9.065 | 9.065 | 9.065 | 13495 |
| 1781195400 | 8.9785 | 0 | 0.00 | 8.9785 | 8.9785 | 8.9785 | 0 |
| 1781109000 | 8.9785 | -0.02 | -0.17 | 8.992 | 9.023 | 8.869 | 48 |
| 1781022600 | 8.9934999 | -0.04 | -0.49 | 9.071 | 9.1075 | 8.99 | 2 |
| 1780936200 | 9.0375 | 0 | 0.00 | 9.0375 | 9.0375 | 9.0375 | 0 |
| 1780677000 | 9.0375 | -0.09 | -1.00 | 9.083 | 9.083 | 9.0375 | 6 |
| 1780590600 | 9.129 | 0.12 | 1.38 | 9.129 | 9.129 | 9.129 | 2537 |
| 1780504200 | 9.005 | -0.02 | -0.22 | 9.012 | 9.0399999 | 9.003 | 23171 |
| 1780417800 | 9.025 | 0 | 0.00 | 9.025 | 9.025 | 9.025 | 0 |
| 1780331400 | 9.025 | -0.09 | -0.99 | 9.097 | 9.1155 | 9.0015 | 4684 |
| 1780072200 | 9.115 | 0 | 0.00 | 9.115 | 9.115 | 9.115 | 0 |
| 1779985800 | 9.115 | -0.07 | -0.77 | 9.083 | 9.179 | 8.63 | 9656 |
| 1779899400 | 9.186 | 0.04 | 0.39 | 9.195 | 9.2325 | 9.0864999 | 28060 |
| 1779813000 | 9.15 | 0.1 | 1.08 | 9.166 | 9.294 | 9.0525 | 264287 |
| 1779467400 | 9.052 | 0 | 0.00 | 9.052 | 9.052 | 9.052 | 0 |
| 1779381000 | 9.052 | 0 | 0.00 | 9.052 | 9.052 | 9.052 | 0 |
| 1779294600 | 9.052 | 0.14 | 1.54 | 9.052 | 9.052 | 9.052 | 1875 |
| 1779208200 | 8.9149999 | 0 | 0.00 | 8.9149999 | 8.9149999 | 8.9149999 | 0 |
| 1779121800 | 8.9149999 | 0.01 | 0.13 | 8.9149999 | 8.9149999 | 8.9149999 | 1698 |
| 1778862600 | 8.903 | 0.06 | 0.66 | 8.903 | 8.903 | 8.903 | 2962 |
| 1778776200 | 8.8445 | 0 | 0.00 | 8.8445 | 8.8445 | 8.8445 | 0 |
| 1778689800 | 8.8445 | 0.04 | 0.41 | 8.855 | 8.8615 | 8.7945 | 11 |
| 1778603400 | 8.8085 | -0.05 | -0.60 | 8.839 | 8.874 | 8.769 | 1579 |
| 1778517000 | 8.8615 | 0 | 0.03 | 8.853 | 8.929 | 8.7675 | 10730 |
| 1778257800 | 8.859 | -0.06 | -0.71 | 8.8539999 | 8.9465 | 8.7875 | 1016 |
| 1778171400 | 8.922 | 0.09 | 1.01 | 9.028 | 9.055 | 8.913 | 154814 |
| 1778085000 | 8.833 | 0 | 0.00 | 8.833 | 8.833 | 8.833 | 0 |
| 1777998600 | 8.833 | 0 | 0.00 | 8.833 | 8.833 | 8.833 | 0 |
| 1777653000 | 8.833 | 0 | 0.00 | 8.833 | 8.833 | 8.833 | 0 |
| 1777566600 | 8.833 | 0 | 0.00 | 8.833 | 8.833 | 8.833 | 0 |
| 1777480200 | 8.833 | 0 | 0.00 | 8.833 | 8.833 | 8.833 | 0 |
| 1777393800 | 8.833 | 0 | 0.00 | 8.833 | 8.833 | 8.833 | 0 |
| 1777307400 | 8.833 | -0.03 | -0.37 | 8.833 | 8.833 | 8.833 | 2812 |
| 1777048200 | 8.866 | -0.04 | -0.44 | 8.885 | 8.9305 | 8.81 | 1499 |
| 1776961800 | 8.905 | -0.07 | -0.82 | 8.828 | 8.94 | 8.828 | 926 |
| 1776875400 | 8.9789999 | 0 | 0.04 | 8.9789999 | 8.9789999 | 8.9789999 | 3885 |
| 1776789000 | 8.9755 | -0.16 | -1.72 | 9.012 | 9.012 | 8.966 | 7 |
| 1776702600 | 9.1329999 | 0 | 0.00 | 9.1329999 | 9.1329999 | 9.1329999 | 0 |
| 1776443400 | 9.1329999 | 0.15 | 1.67 | 9.004 | 9.15 | 8.9925 | 203 |
| 1776357000 | 8.983 | 0 | 0.00 | 8.983 | 8.983 | 8.983 | 0 |
| 1776270600 | 8.983 | 0.07 | 0.80 | 9.004 | 9.035 | 8.9789999 | 2 |
| 1776184200 | 8.912 | 0 | 0.00 | 8.912 | 8.912 | 8.912 | 0 |
| 1776097800 | 8.912 | -0.04 | -0.47 | 8.912 | 8.912 | 8.912 | 7989 |
| 1775838600 | 8.954 | 0.11 | 1.28 | 8.929 | 9.051 | 8.9055 | 199645 |
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。
