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 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 5.4269999 | 0 | 0.04 | 5.428 | 5.4315 | 5.421 | 218119 |
| 1782405000 | 5.425 | 0.01 | 0.10 | 5.421 | 5.429 | 5.421 | 128669 |
| 1782318600 | 5.4195 | 0.01 | 0.16 | 5.413 | 5.4225 | 5.4075 | 575813 |
| 1782232200 | 5.4109999 | 0 | 0.09 | 5.41 | 5.416 | 5.408 | 476508 |
| 1782145800 | 5.406 | 0.01 | 0.16 | 5.405 | 5.4095 | 5.3965 | 843146 |
| 1781886600 | 5.3975 | -0.01 | -0.17 | 5.4 | 5.4035 | 5.3935 | 279217 |
| 1781800200 | 5.4065 | -0 | -0.04 | 5.43 | 5.43 | 5.4015 | 207824 |
| 1781713800 | 5.4085 | -0 | -0.06 | 5.416 | 5.4175 | 5.4045 | 127178 |
| 1781627400 | 5.4115 | 0 | 0.03 | 5.42 | 5.42 | 5.4 | 307153 |
| 1781541000 | 5.41 | 0.01 | 0.27 | 5.422 | 5.422 | 5.4075 | 859399 |
| 1781281800 | 5.3955 | 0.01 | 0.23 | 5.398 | 5.405 | 5.388 | 90651 |
| 1781195400 | 5.383 | 0.01 | 0.19 | 5.375 | 5.3869999 | 5.369 | 330912 |
| 1781109000 | 5.373 | -0.01 | -0.10 | 5.367 | 5.383 | 5.367 | 207958 |
| 1781022600 | 5.3785 | 0 | 0.04 | 5.4 | 5.4 | 5.375 | 136755 |
| 1780936200 | 5.3765 | -0.01 | -0.10 | 5.375 | 5.3835 | 5.3705 | 202888 |
| 1780677000 | 5.382 | -0.01 | -0.09 | 5.388 | 5.3925 | 5.3795 | 833575 |
| 1780590600 | 5.3869999 | 0.01 | 0.10 | 5.385 | 5.391 | 5.382 | 932441 |
| 1780504200 | 5.3815 | -0.02 | -0.28 | 5.384 | 5.3884999 | 5.3815 | 1144717 |
| 1780417800 | 5.3965 | 0.01 | 0.23 | 5.398 | 5.402 | 5.3935 | 448116 |
| 1780331400 | 5.384 | -0.02 | -0.41 | 5.41 | 5.41 | 5.3789999 | 375135 |
| 1780072200 | 5.406 | 0.01 | 0.20 | 5.405 | 5.408 | 5.384 | 3402526 |
| 1779985800 | 5.3949999 | 0.01 | 0.15 | 5.384 | 5.3985 | 5.3804999 | 321333 |
| 1779899400 | 5.3869999 | 0 | 0.00 | 5.389 | 5.397 | 5.382 | 294860 |
| 1779813000 | 5.3869999 | 0.01 | 0.26 | 5.4 | 5.4 | 5.3835 | 1484447 |
| 1779467400 | 5.373 | 0.02 | 0.31 | 5.385 | 5.385 | 5.364 | 94606 |
| 1779381000 | 5.3564999 | 0 | 0.01 | 5.382 | 5.382 | 5.349 | 202447 |
| 1779294600 | 5.356 | 0.02 | 0.35 | 5.364 | 5.3675 | 5.336 | 314511 |
| 1779208200 | 5.3375 | -0.01 | -0.12 | 5.351 | 5.3545 | 5.3345 | 324315 |
| 1779121800 | 5.344 | 0 | 0.06 | 5.34 | 5.3545 | 5.3345 | 137567 |
| 1778862600 | 5.341 | -0.02 | -0.43 | 5.3259999 | 5.361 | 5.3259999 | 178911 |
| 1778776200 | 5.364 | 0.02 | 0.30 | 5.355 | 5.365 | 5.3535 | 137790 |
| 1778689800 | 5.348 | 0.01 | 0.10 | 5.348 | 5.349 | 5.3415 | 119711 |
| 1778603400 | 5.3425 | -0.02 | -0.31 | 5.347 | 5.348 | 5.3415 | 276770 |
| 1778517000 | 5.359 | -0.01 | -0.13 | 5.368 | 5.368 | 5.357 | 365022 |
| 1778257800 | 5.366 | -0 | -0.08 | 5.371 | 5.372 | 5.361 | 842182 |
| 1778171400 | 5.3705 | 0 | 0.03 | 5.374 | 5.3795 | 5.3685 | 378616 |
| 1778085000 | 5.369 | 0.02 | 0.41 | 5.364 | 5.38 | 5.354 | 94154 |
| 1777998600 | 5.347 | -0.01 | -0.21 | 5.34 | 5.3475 | 5.3335 | 536143 |
| 1777653000 | 5.358 | 0 | 0.02 | 5.37 | 5.37 | 5.349 | 215491 |
| 1777566600 | 5.357 | 0.02 | 0.42 | 5.327 | 5.3585 | 5.3255 | 314089 |
| 1777480200 | 5.3345 | -0.01 | -0.20 | 5.347 | 5.347 | 5.333 | 170262 |
| 1777393800 | 5.345 | -0.01 | -0.15 | 5.35 | 5.3535 | 5.3365 | 160617 |
| 1777307400 | 5.353 | -0.01 | -0.09 | 5.358 | 5.364 | 5.3525 | 1084554 |
| 1777048200 | 5.358 | -0 | -0.05 | 5.345 | 5.3615 | 5.345 | 574343 |
| 1776961800 | 5.3605 | -0 | -0.07 | 5.355 | 5.362 | 5.3525 | 506553 |
| 1776875400 | 5.364 | -0 | -0.01 | 5.37 | 5.3724999 | 5.3625 | 635755 |
| 1776789000 | 5.3644999 | -0.01 | -0.26 | 5.385 | 5.385 | 5.364 | 56236 |
| 1776702600 | 5.3785 | -0.01 | -0.10 | 5.373 | 5.3804999 | 5.3665 | 783045 |
| 1776443400 | 5.384 | 0.02 | 0.45 | 5.358 | 5.389 | 5.356 | 98417 |
| 1776357000 | 5.36 | 0 | 0.09 | 5.364 | 5.372 | 5.358 | 337067 |
| 1776270600 | 5.355 | -0 | -0.04 | 5.364 | 5.3685 | 5.354 | 240583 |
| 1776184200 | 5.357 | 0.02 | 0.37 | 5.347 | 5.359 | 5.345 | 112384 |
| 1776097800 | 5.3375 | -0.01 | -0.19 | 5.334 | 5.343 | 5.3275 | 120538 |
| 1775838600 | 5.3475 | -0 | -0.07 | 5.349 | 5.3635 | 5.3475 | 302156 |
| 1775752200 | 5.3515 | -0.02 | -0.38 | 5.36 | 5.36 | 5.347 | 248515 |
| 1775665800 | 5.372 | 0.06 | 1.21 | 5.363 | 5.381 | 5.363 | 2993272 |
| 1775579400 | 5.308 | -0.02 | -0.37 | 5.35 | 5.35 | 5.3019999 | 2942254 |
| 1775147400 | 5.3275 | 0 | 0.05 | 5.321 | 5.331 | 5.304 | 691300 |
| 1775061000 | 5.325 | 0.02 | 0.39 | 5.354 | 5.354 | 5.3235 | 217014 |
| 1774974600 | 5.3045 | 0.01 | 0.26 | 5.2939999 | 5.3055 | 5.291 | 92667 |
| 1774888200 | 5.2905 | 0.01 | 0.25 | 5.2699999 | 5.2965 | 5.2699999 | 663353 |
| 1774632600 | 5.2775 | -0.01 | -0.25 | 5.285 | 5.291 | 5.271 | 265226 |
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。
