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 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 9.276 | 0.23 | 2.52 | 9.177 | 9.2795 | 9.1504999 | 442300 |
| 1781195400 | 9.048 | -0.02 | -0.25 | 9.057 | 9.1039999 | 9.017 | 168662 |
| 1781109000 | 9.071 | -0 | -0.03 | 9.112 | 9.171 | 9.0155 | 403407 |
| 1781022600 | 9.0734999 | -0.13 | -1.39 | 9.198 | 9.271 | 9.0719999 | 462434 |
| 1780936200 | 9.2015 | -0.04 | -0.44 | 9.114 | 9.2245 | 9.105 | 352400 |
| 1780677000 | 9.242 | -0.14 | -1.52 | 9.329 | 9.363 | 9.2365 | 239600 |
| 1780590600 | 9.3844999 | -0.02 | -0.16 | 9.347 | 9.385 | 9.3074999 | 281943 |
| 1780504200 | 9.3995 | -0.05 | -0.56 | 9.441 | 9.4545 | 9.374 | 324805 |
| 1780417800 | 9.452 | 0.07 | 0.77 | 9.418 | 9.4555 | 9.398 | 323059 |
| 1780331400 | 9.38 | -0.01 | -0.06 | 9.419 | 9.4265 | 9.3535 | 413598 |
| 1780072200 | 9.3855 | 0.04 | 0.43 | 9.384 | 9.4025 | 9.357 | 189271 |
| 1779985800 | 9.345 | 0.04 | 0.45 | 9.287 | 9.3475 | 9.2585 | 269184 |
| 1779899400 | 9.3035 | 0 | 0.00 | 9.311 | 9.3705 | 9.2855 | 322479 |
| 1779813000 | 9.3035 | 0.07 | 0.74 | 9.317 | 9.3315 | 9.2925 | 399809 |
| 1779467400 | 9.2355 | 0.1 | 1.07 | 9.218 | 9.241 | 9.185 | 131689 |
| 1779381000 | 9.1375 | -0 | -0.01 | 9.141 | 9.1865 | 9.094 | 193553 |
| 1779294600 | 9.1385 | 0.11 | 1.18 | 9.047 | 9.1815 | 9.042 | 390786 |
| 1779208200 | 9.032 | -0.04 | -0.45 | 9.095 | 9.1245 | 9.0145 | 550335 |
| 1779121800 | 9.0725 | -0.05 | -0.53 | 9.065 | 9.1489999 | 9.0475 | 333360 |
| 1778862600 | 9.1205 | -0.14 | -1.49 | 9.1649999 | 9.1795 | 9.077 | 242858 |
| 1778776200 | 9.2585 | 0.09 | 0.95 | 9.22 | 9.263 | 9.202 | 393209 |
| 1778689800 | 9.171 | 0.11 | 1.18 | 9.177 | 9.182 | 9.1225 | 339074 |
| 1778603400 | 9.064 | -0.14 | -1.49 | 9.124 | 9.1489999 | 9.057 | 317239 |
| 1778517000 | 9.2015 | 0.04 | 0.40 | 9.16 | 9.2045 | 9.1489999 | 285221 |
| 1778257800 | 9.1649999 | 0.01 | 0.11 | 9.14 | 9.1795 | 9.1205 | 245239 |
| 1778171400 | 9.155 | 0 | 0.04 | 9.189 | 9.209 | 9.1515 | 471217 |
| 1778085000 | 9.151 | 0.15 | 1.69 | 9.061 | 9.1755 | 9.055 | 192426 |
| 1777998600 | 8.9985 | 0.01 | 0.09 | 8.939 | 9 | 8.932 | 304794 |
| 1777653000 | 8.99 | 0.1 | 1.07 | 8.952 | 9.013 | 8.9355 | 167037 |
| 1777566600 | 8.8945 | 0.08 | 0.86 | 8.801 | 8.898 | 8.796 | 374716 |
| 1777480200 | 8.8185 | -0 | -0.05 | 8.855 | 8.8655 | 8.803 | 161390 |
| 1777393800 | 8.8225 | -0.05 | -0.55 | 8.871 | 8.8859999 | 8.8059999 | 181481 |
| 1777307400 | 8.871 | 0.01 | 0.16 | 8.8829999 | 8.9055 | 8.8625 | 266240 |
| 1777048200 | 8.857 | -0.01 | -0.11 | 8.827 | 8.8905 | 8.8105 | 141260 |
| 1776961800 | 8.8665 | 0.01 | 0.12 | 8.827 | 8.884 | 8.801 | 376420 |
| 1776875400 | 8.8555 | 0.02 | 0.25 | 8.864 | 8.867 | 8.8335 | 218767 |
| 1776789000 | 8.833 | -0.05 | -0.51 | 8.893 | 8.9125 | 8.823 | 140856 |
| 1776702600 | 8.878 | -0.04 | -0.45 | 8.848 | 8.893 | 8.825 | 216278 |
| 1776443400 | 8.9185 | 0.12 | 1.41 | 8.793 | 8.9405 | 8.7875 | 491583 |
| 1776357000 | 8.7945 | 0.03 | 0.35 | 8.808 | 8.814 | 8.765 | 380252 |
| 1776270600 | 8.7635 | 0.04 | 0.45 | 8.735 | 8.7675 | 8.7144999 | 245491 |
| 1776184200 | 8.724 | 0.16 | 1.92 | 8.65 | 8.7274999 | 8.6435 | 234507 |
| 1776097800 | 8.5595 | -0.03 | -0.31 | 8.502 | 8.5734999 | 8.484 | 401124 |
| 1775838600 | 8.586 | 0.07 | 0.82 | 8.548 | 8.605 | 8.545 | 158979 |
| 1775752200 | 8.516 | -0.02 | -0.28 | 8.513 | 8.522 | 8.477 | 285914 |
| 1775665800 | 8.5395 | 0.34 | 4.13 | 8.538 | 8.5795 | 8.519 | 115848 |
| 1775579400 | 8.2005 | -0.02 | -0.29 | 8.247 | 8.3065 | 8.1715 | 529697 |
| 1775147400 | 8.2245 | -0.05 | -0.57 | 8.122 | 8.2645 | 8.0894999 | 560422 |
| 1775061000 | 8.2715 | 0.23 | 2.90 | 8.26 | 8.2855 | 8.206 | 281131 |
| 1774974600 | 8.0385 | 0.05 | 0.66 | 7.978 | 8.0835 | 7.963 | 425848 |
| 1774888200 | 7.9855 | -0.02 | -0.22 | 7.985 | 8.0785 | 7.963 | 459131 |
| 1774632600 | 8.0035 | -0.11 | -1.40 | 8.1199999 | 8.1205 | 7.993 | 295781 |
| 1774546200 | 8.1175 | -0.11 | -1.37 | 8.188 | 8.1925 | 8.1165 | 267467 |
| 1774459800 | 8.2305 | 0.04 | 0.52 | 8.237 | 8.2795 | 8.189 | 342833 |
| 1774373400 | 8.188 | 0.03 | 0.40 | 8.2 | 8.21 | 8.102 | 508600 |
| 1774287000 | 8.155 | -0.06 | -0.74 | 7.98 | 8.412 | 7.955 | 858472 |
| 1774027800 | 8.216 | 0.02 | 0.22 | 8.246 | 8.262 | 8.1105 | 228222 |
| 1773941400 | 8.198 | -0.13 | -1.50 | 8.225 | 8.375 | 8.1495 | 405050 |
| 1773855000 | 8.323 | -0.07 | -0.82 | 8.436 | 8.4475 | 8.3145 | 304060 |
| 1773768600 | 8.392 | 0.06 | 0.71 | 8.329 | 8.4324999 | 8.319 | 461515 |
| 1773682200 | 8.333 | 0.07 | 0.82 | 8.275 | 8.3835 | 8.2685 | 623868 |
| 1773423000 | 8.265 | -0.08 | -0.97 | 8.269 | 8.3829999 | 8.2405 | 321605 |
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。
