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 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 5.984 | -0.02 | -0.38 | 6.127 | 6.1595 | 5.983 | 9108 |
| 1780936200 | 6.007 | 0.02 | 0.28 | 5.965 | 6.053 | 5.948 | 4291 |
| 1780677000 | 5.9905 | -0.23 | -3.77 | 6.133 | 6.173 | 5.9885 | 3022 |
| 1780590600 | 6.225 | -0.09 | -1.43 | 6.252 | 6.2985 | 6.16 | 21926 |
| 1780504200 | 6.315 | -0.07 | -1.02 | 6.355 | 6.3905 | 6.272 | 10426 |
| 1780417800 | 6.38 | 0.05 | 0.80 | 6.365 | 6.394 | 6.3195 | 2961 |
| 1780331400 | 6.3295 | 0.02 | 0.35 | 6.362 | 6.4125 | 6.252 | 509 |
| 1780072200 | 6.3075 | -0.03 | -0.52 | 6.338 | 6.4135 | 6.265 | 5382 |
| 1779985800 | 6.3404999 | 0.04 | 0.64 | 6.2619999 | 6.374 | 6.2154999 | 10096 |
| 1779899400 | 6.3 | 0.07 | 1.14 | 6.331 | 6.396 | 6.285 | 2019 |
| 1779813000 | 6.229 | 0.13 | 2.16 | 6.211 | 6.2845 | 6.1935 | 97379 |
| 1779467400 | 6.097 | 0.09 | 1.50 | 6.079 | 6.122 | 6.055 | 8748 |
| 1779381000 | 6.007 | 0.03 | 0.44 | 5.988 | 6.0995 | 5.9315 | 10854 |
| 1779294600 | 5.9805 | 0.14 | 2.34 | 5.891 | 6.018 | 5.878 | 1931 |
| 1779208200 | 5.8435 | -0.1 | -1.62 | 5.917 | 5.923 | 5.8155 | 1918 |
| 1779121800 | 5.9395 | -0.05 | -0.85 | 5.963 | 6.029 | 5.9305 | 2957 |
| 1778862600 | 5.9905 | -0.19 | -3.10 | 6.034 | 6.0595 | 5.904 | 17926 |
| 1778776200 | 6.182 | 0.05 | 0.84 | 6.121 | 6.1865 | 6.088 | 17234 |
| 1778689800 | 6.1304999 | 0.15 | 2.46 | 6.146 | 6.146 | 6.05 | 2067 |
| 1778603400 | 5.9835 | -0.22 | -3.52 | 6.081 | 6.0995 | 5.98 | 3240 |
| 1778517000 | 6.202 | 0 | 0.00 | 6.202 | 6.202 | 6.202 | 0 |
| 1778257800 | 6.202 | 0.02 | 0.39 | 6.214 | 6.214 | 6.172 | 6770 |
| 1778171400 | 6.178 | 0 | 0.00 | 6.178 | 6.178 | 6.178 | 0 |
| 1778085000 | 6.178 | 0.15 | 2.50 | 6.152 | 6.21 | 6.1275 | 3385 |
| 1777998600 | 6.0275 | 0.05 | 0.91 | 5.978 | 6.0415 | 5.9585 | 13148 |
| 1777653000 | 5.973 | 0.13 | 2.16 | 5.937 | 6.03 | 5.914 | 152 |
| 1777566600 | 5.8465 | 0 | 0.00 | 5.8465 | 5.8465 | 5.8465 | 0 |
| 1777480200 | 5.8465 | 0 | 0.00 | 5.8465 | 5.8465 | 5.8465 | 0 |
| 1777393800 | 5.8465 | 0.01 | 0.21 | 5.896 | 5.909 | 5.8285 | 71 |
| 1777307400 | 5.8345 | 0 | 0.00 | 5.8345 | 5.8345 | 5.8345 | 0 |
| 1777048200 | 5.8345 | 0 | 0.00 | 5.8345 | 5.8345 | 5.8345 | 0 |
| 1776961800 | 5.8345 | -0.02 | -0.31 | 5.817 | 5.8875 | 5.745 | 5665 |
| 1776875400 | 5.8525 | 0 | 0.00 | 5.8525 | 5.8525 | 5.8525 | 0 |
| 1776789000 | 5.8525 | 0 | 0.00 | 5.8525 | 5.8525 | 5.8525 | 0 |
| 1776702600 | 5.8525 | 0.06 | 1.09 | 5.84 | 5.8535 | 5.827 | 650 |
| 1776443400 | 5.7895 | 0 | 0.00 | 5.7895 | 5.7895 | 5.7895 | 0 |
| 1776357000 | 5.7895 | 0.23 | 4.06 | 5.812 | 5.855 | 5.7495 | 86 |
| 1776270600 | 5.5635 | 0 | 0.00 | 5.5635 | 5.5635 | 5.5635 | 0 |
| 1776184200 | 5.5635 | 0 | 0.00 | 5.5635 | 5.5635 | 5.5635 | 0 |
| 1776097800 | 5.5635 | -0.04 | -0.64 | 5.549 | 5.5755 | 5.5205 | 2206 |
| 1775838600 | 5.5995 | 0.1 | 1.84 | 5.592 | 5.6605 | 5.5275 | 625 |
| 1775752200 | 5.4985 | -0.06 | -1.16 | 5.466 | 5.5039999 | 5.4645 | 52584 |
| 1775665800 | 5.563 | 0.37 | 7.03 | 5.575 | 5.597 | 5.551 | 5789 |
| 1775579400 | 5.1975 | 0.09 | 1.78 | 5.247 | 5.2775 | 5.1745 | 307 |
| 1775147400 | 5.1064999 | 0 | 0.00 | 5.1064999 | 5.1064999 | 5.1064999 | 0 |
| 1775061000 | 5.1064999 | 0 | 0.00 | 5.1064999 | 5.1064999 | 5.1064999 | 0 |
| 1774974600 | 5.1064999 | 0.03 | 0.61 | 5.043 | 5.146 | 5.0015 | 11612 |
| 1774888200 | 5.0755 | -0.04 | -0.72 | 5.121 | 5.158 | 5.0505 | 2389 |
| 1774632600 | 5.1125 | -0.05 | -1.05 | 5.106 | 5.192 | 5.0785 | 450 |
| 1774546200 | 5.1665 | -0.04 | -0.82 | 5.208 | 5.2215 | 5.159 | 10609 |
| 1774459800 | 5.209 | 0 | 0.00 | 5.209 | 5.209 | 5.209 | 0 |
| 1774373400 | 5.209 | 0.02 | 0.33 | 5.243 | 5.268 | 5.1304999 | 42545 |
| 1774287000 | 5.192 | -0.05 | -0.93 | 5.131 | 5.4745 | 5.083 | 12153 |
| 1774027800 | 5.2405 | 0 | 0.00 | 5.2405 | 5.2405 | 5.2405 | 0 |
| 1773941400 | 5.2405 | -0.09 | -1.67 | 5.195 | 5.256 | 5.05825 | 1693 |
| 1773855000 | 5.3295 | -0.04 | -0.79 | 5.454 | 6.662 | 5.269 | 26231 |
| 1773768600 | 5.372 | 0.06 | 1.17 | 5.316 | 5.418 | 5.316 | 78030 |
| 1773682200 | 5.3099999 | 0.09 | 1.65 | 5.3019999 | 5.3365 | 5.281 | 12294 |
| 1773423000 | 5.224 | -0.03 | -0.65 | 5.235 | 5.328 | 5.218 | 905 |
| 1773336600 | 5.258 | -0.12 | -2.30 | 5.2619999 | 5.2945 | 5.2009999 | 9154 |
| 1773250200 | 5.382 | -0.05 | -0.87 | 5.417 | 5.417 | 5.3815 | 1903 |
| 1773163800 | 5.4295 | 0.14 | 2.61 | 5.417 | 5.45 | 5.3495 | 2649 |
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。
