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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 8.378 | -0.2 | -2.32 | 8.478 | 8.5085 | 8.372 | 30673 |
| 1780590600 | 8.577 | -0.04 | -0.52 | 8.539 | 8.64 | 8.532 | 40595 |
| 1780504200 | 8.6215 | -0.21 | -2.35 | 8.618 | 8.6385 | 8.5975 | 2548 |
| 1780417800 | 8.829 | 0.34 | 3.97 | 8.799 | 8.8385 | 8.7495 | 27683 |
| 1780331400 | 8.4915 | 0.02 | 0.19 | 8.474 | 8.4915 | 8.4635 | 8064 |
| 1780072200 | 8.4755 | 0.06 | 0.74 | 8.46 | 8.4949999 | 8.445 | 17570 |
| 1779985800 | 8.413 | -0.09 | -1.10 | 8.39 | 8.4225 | 8.3785 | 1881 |
| 1779899400 | 8.507 | 0 | 0.00 | 8.507 | 8.507 | 8.507 | 0 |
| 1779813000 | 8.507 | 0 | 0.00 | 8.507 | 8.507 | 8.507 | 0 |
| 1779467400 | 8.507 | -0.02 | -0.26 | 8.562 | 8.571 | 8.3775 | 24944 |
| 1779381000 | 8.529 | -0.15 | -1.76 | 8.499 | 8.5505 | 8.4965 | 776 |
| 1779294600 | 8.682 | 0 | 0.00 | 8.682 | 8.682 | 8.682 | 0 |
| 1779208200 | 8.682 | 0.04 | 0.40 | 8.72 | 8.7215 | 8.659 | 11400 |
| 1779121800 | 8.647 | -0.08 | -0.95 | 8.69 | 8.7265 | 8.646 | 31483 |
| 1778862600 | 8.73 | -0.23 | -2.53 | 8.764 | 8.7935 | 8.7085 | 17346 |
| 1778776200 | 8.9565 | -0.25 | -2.71 | 8.95 | 8.9685 | 8.8785 | 5948 |
| 1778689800 | 9.206 | 0.17 | 1.84 | 8.9789999 | 9.2114999 | 8.8915 | 251000 |
| 1778603400 | 9.0395 | 0 | 0.00 | 9.0395 | 9.0395 | 9.0395 | 0 |
| 1778517000 | 9.0395 | 0.04 | 0.48 | 9.039 | 9.0455 | 9.0145 | 358 |
| 1778257800 | 8.9965 | 0 | 0.00 | 8.9965 | 8.9965 | 8.9965 | 0 |
| 1778171400 | 8.9965 | 0.01 | 0.14 | 8.982 | 9.0195 | 8.9795 | 4126 |
| 1778085000 | 8.984 | 0.18 | 2.00 | 8.989 | 8.9895 | 8.9765 | 668 |
| 1777998600 | 8.808 | -0.05 | -0.59 | 8.773 | 8.835 | 8.7434999 | 18877 |
| 1777653000 | 8.86 | 0.1 | 1.17 | 8.844 | 8.9075 | 8.807 | 6735 |
| 1777566600 | 8.7575 | 0 | 0.00 | 8.7575 | 8.7575 | 8.7575 | 0 |
| 1777480200 | 8.7575 | 0.04 | 0.47 | 8.756 | 8.7625 | 8.744 | 100 |
| 1777393800 | 8.7165 | -0.08 | -0.86 | 8.703 | 8.741 | 8.6545 | 10996 |
| 1777307400 | 8.7925 | -0.2 | -2.19 | 8.803 | 8.823 | 8.7745 | 8542 |
| 1777048200 | 8.989 | 0 | 0.00 | 8.989 | 8.989 | 8.989 | 0 |
| 1776961800 | 8.989 | 0 | 0.00 | 8.989 | 8.989 | 8.989 | 0 |
| 1776875400 | 8.989 | -0 | -0.05 | 8.948 | 8.9975 | 8.935 | 69460 |
| 1776789000 | 8.9934999 | -0.11 | -1.21 | 9.0879999 | 9.0955 | 8.976 | 3210 |
| 1776702600 | 9.1039999 | 0.18 | 2.04 | 9.092 | 9.115 | 9.048 | 4747 |
| 1776443400 | 8.922 | 0 | 0.00 | 8.922 | 8.922 | 8.922 | 0 |
| 1776357000 | 8.922 | 0 | 0.00 | 8.922 | 8.922 | 8.922 | 0 |
| 1776270600 | 8.922 | 0.18 | 2.05 | 8.859 | 8.928 | 8.8285 | 14539 |
| 1776184200 | 8.743 | 0 | 0.00 | 8.743 | 8.743 | 8.743 | 0 |
| 1776097800 | 8.743 | 0.01 | 0.15 | 8.689 | 8.7485 | 8.6824999 | 674 |
| 1775838600 | 8.7295 | 0 | 0.00 | 8.7295 | 8.7295 | 8.7295 | 0 |
| 1775752200 | 8.7295 | -0.09 | -1.04 | 8.775 | 8.775 | 8.687 | 6100 |
| 1775665800 | 8.8215 | 0.21 | 2.46 | 8.812 | 8.861 | 8.786 | 715 |
| 1775579400 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1775147400 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1775061000 | 8.61 | 0.14 | 1.68 | 8.609 | 8.645 | 8.5695 | 668 |
| 1774974600 | 8.4675 | 0.02 | 0.23 | 8.392 | 8.4925 | 8.3675 | 15634 |
| 1774888200 | 8.448 | 0.02 | 0.27 | 8.456 | 8.4755 | 8.411 | 8629 |
| 1774632600 | 8.4255 | -0.02 | -0.27 | 8.444 | 8.504 | 8.4095 | 194677 |
| 1774546200 | 8.4484999 | -0.23 | -2.63 | 8.457 | 8.5165 | 8.425 | 29560 |
| 1774459800 | 8.6765 | 0.21 | 2.44 | 8.651 | 8.6954999 | 8.6015 | 2671 |
| 1774373400 | 8.4695 | 0 | 0.00 | 8.4695 | 8.4695 | 8.4695 | 0 |
| 1774287000 | 8.4695 | -0.04 | -0.43 | 8.344 | 8.616 | 8.2855 | 22540 |
| 1774027800 | 8.506 | -0.14 | -1.62 | 8.5399999 | 8.5399999 | 8.5 | 337 |
| 1773941400 | 8.6465 | -0.18 | -2.08 | 8.748 | 8.755 | 8.5775 | 5332 |
| 1773855000 | 8.83 | -0.14 | -1.56 | 8.969 | 8.976 | 8.808 | 15570 |
| 1773768600 | 8.97 | -0.01 | -0.16 | 8.97 | 8.97 | 8.97 | 0 |
| 1773682200 | 8.984 | 0.12 | 1.34 | 8.971 | 9.0265 | 8.9315 | 1274 |
| 1773423000 | 8.865 | 0.01 | 0.09 | 8.865 | 8.865 | 8.865 | 0 |
| 1773336600 | 8.857 | -0.07 | -0.76 | 8.857 | 8.857 | 8.857 | 0 |
| 1773250200 | 8.925 | -0.13 | -1.45 | 8.925 | 8.925 | 8.925 | 0 |
| 1773163800 | 9.0565 | 0.27 | 3.01 | 9.0565 | 9.0565 | 9.0565 | 0 |
| 1773077400 | 8.7914999 | 0.08 | 0.88 | 8.685 | 8.7935 | 8.6385 | 510 |
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。
