Hot Features
プレミアム
Amdi Semicondu (SEMG)
LSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4258.5 | 58.75 | 1.40 | 4287.5 | 4287.5 | 4193 | 65532 |
| 1732123800 | 4199.75 | -33 | -0.78 | 4255.5 | 4256 | 4195.5 | 7914 |
| 1732037400 | 4232.75 | 27.75 | 0.66 | 4237.5 | 4238.5 | 4182.5 | 9560 |
| 1731951000 | 4205 | -21.5 | -0.51 | 4226.5 | 4226.5 | 4162.5 | 26217 |
| 1731691800 | 4226.5 | -113.5 | -2.62 | 4320.5 | 4320.5 | 4226.5 | 598 |
| 1731605400 | 4340 | 35.25 | 0.82 | 4337 | 4343.5 | 4337 | 4427 |
| 1731519000 | 4304.75 | -49 | -1.13 | 4335 | 4345.5 | 4296.5 | 3960 |
| 1731432600 | 4353.75 | 30.75 | 0.71 | 4356.5 | 4366 | 4345.5 | 10598 |
| 1731346200 | 4323 | -71.5 | -1.63 | 4443 | 4443 | 4323 | 19016 |
| 1731087000 | 4394.5 | -1.75 | -0.04 | 4450 | 4450 | 4375 | 23013 |
| 1731000600 | 4396.25 | 92.75 | 2.16 | 4403 | 4404 | 4396.25 | 10587 |
| 1730914200 | 4303.5 | 102.25 | 2.43 | 4294.5 | 4303.5 | 4294.5 | 8006 |
| 1730827800 | 4201.25 | 6 | 0.14 | 4149.5 | 4205 | 4149.5 | 2326 |
| 1730741400 | 4195.25 | 25.25 | 0.61 | 4177 | 4195.25 | 4143 | 19882 |
| 1730482200 | 4170 | 53.25 | 1.29 | 4158.5 | 4170 | 4129.5 | 9664 |
| 1730395800 | 4116.75 | -121.5 | -2.87 | 4171.5 | 4182 | 4088.5 | 1339 |
| 1730309400 | 4238.25 | -57 | -1.33 | 4293.5 | 4293.5 | 4215.5 | 7766 |
| 1730223000 | 4295.25 | 27.5 | 0.64 | 4315.5 | 4315.5 | 4253 | 10164 |
| 1730136600 | 4267.75 | -72.75 | -1.68 | 4272 | 4282 | 4258 | 7080 |
| 1729873800 | 4340.5 | 93.75 | 2.21 | 4273.5 | 4342 | 4273.5 | 8746 |
| 1729787400 | 4246.75 | -6 | -0.14 | 4299.5 | 4299.5 | 4229 | 3679 |
| 1729701000 | 4252.75 | -44.25 | -1.03 | 4298 | 4298 | 4236 | 14737 |
| 1729614600 | 4297 | 35 | 0.82 | 4296.5 | 4304 | 4292 | 8920 |
| 1729528200 | 4262 | -7.5 | -0.18 | 4215.5 | 4302.5 | 4215.5 | 10352 |
| 1729269000 | 4269.5 | -51.25 | -1.19 | 4292 | 4292 | 4255.5 | 9288 |
| 1729182600 | 4320.75 | 122.75 | 2.92 | 4303 | 4324 | 4298.5 | 46985 |
| 1729096200 | 4198 | 34.5 | 0.83 | 4177 | 4210 | 4142.5 | 53433 |
| 1729009800 | 4163.5 | -178.75 | -4.12 | 4339 | 4339 | 4128 | 58317 |
| 1728923400 | 4342.25 | 64.5 | 1.51 | 4305.5 | 4380 | 4279 | 10257 |
| 1728664200 | 4277.75 | 5.25 | 0.12 | 4286.5 | 4286.5 | 4250 | 26654 |
| 1728577800 | 4272.5 | 32.25 | 0.76 | 4263 | 4272.5 | 4206.5 | 12773 |
| 1728491400 | 4240.25 | 35.25 | 0.84 | 4226 | 4248 | 4188.5 | 24054 |
| 1728405000 | 4205 | 55 | 1.33 | 4138 | 4205 | 4138 | 2457 |
| 1728318600 | 4150 | 77.25 | 1.90 | 4134.5 | 4150 | 4090 | 16373 |
| 1728059400 | 4072.75 | 28.75 | 0.71 | 4040 | 4115.5 | 4037.5 | 11805 |
| 1727973000 | 4044 | 79.25 | 2.00 | 3983.5 | 4063 | 3983.5 | 74288 |
| 1727886600 | 3964.75 | 69.75 | 1.79 | 3900 | 3964.75 | 3887.5 | 386 |
| 1727800200 | 3895 | -63 | -1.59 | 4014.5 | 4014.5 | 3890.5 | 1899 |
| 1727713800 | 3958 | -37 | -0.93 | 3968 | 3980 | 3945.5 | 34071 |
| 1727454600 | 3995 | -48.25 | -1.19 | 4088 | 4089 | 3994 | 8524 |
| 1727368200 | 4043.25 | 42.25 | 1.06 | 4112.5 | 4129 | 4032.5 | 4161 |
| 1727281800 | 4001 | 105.25 | 2.70 | 4004 | 4010 | 4001 | 4168 |
| 1727195400 | 3895.75 | 50.25 | 1.31 | 3885.5 | 3898 | 3885.5 | 2273 |
| 1727109000 | 3845.5 | 4 | 0.10 | 3845.5 | 3845.5 | 3845.5 | 953 |
| 1726849800 | 3841.5 | -93 | -2.36 | 3881 | 3881 | 3841.5 | 2253 |
| 1726763400 | 3934.5 | 124.5 | 3.27 | 3896 | 3934.5 | 3896 | 9572 |
| 1726677000 | 3810 | -55.25 | -1.43 | 3820 | 3829 | 3810 | 2183 |
| 1726590600 | 3865.25 | 43 | 1.12 | 3865.5 | 3865.5 | 3843 | 7116 |
| 1726504200 | 3822.25 | -79.25 | -2.03 | 3833.5 | 3833.5 | 3819.5 | 935 |
| 1726245000 | 3901.5 | 33.5 | 0.87 | 3884 | 3908 | 3884 | 884 |
| 1726158600 | 3868 | 193.25 | 5.26 | 3882.5 | 3906.5 | 3837 | 1588 |
| 1726072200 | 3674.75 | 60 | 1.66 | 3633 | 3711.5 | 3632 | 1457 |
| 1725985800 | 3614.75 | 49.75 | 1.40 | 3586.5 | 3625.5 | 3580.5 | 30075 |
| 1725899400 | 3565 | 61.75 | 1.76 | 3578 | 3591 | 3553 | 2737 |
| 1725640200 | 3503.25 | -143.5 | -3.94 | 3584.5 | 3634.5 | 3503.25 | 19149 |
| 1725553800 | 3646.75 | -56.25 | -1.52 | 3678.5 | 3722.5 | 3629 | 7545 |
| 1725467400 | 3703 | -93 | -2.45 | 3635 | 3714.5 | 3623.5 | 80577 |
| 1725381000 | 3796 | -204.75 | -5.12 | 3988.5 | 3988.5 | 3771.5 | 9657 |
| 1725294600 | 4000.75 | 41.75 | 1.05 | 4011.5 | 4011.5 | 3972 | 1848 |
| 1725035400 | 3959 | -46.25 | -1.15 | 3944 | 4003.5 | 3944 | 5007 |
| 1724949000 | 4005.25 | 31.25 | 0.79 | 3901 | 4031 | 3901 | 18830 |
| 1724862600 | 3974 | -53.25 | -1.32 | 4052.5 | 4070 | 3951 | 19392 |
| 1724776200 | 4027.25 | -77.75 | -1.89 | 4021 | 4034 | 3952.5 | 13101 |
| 1724430600 | 4105 | -30.25 | -0.73 | 4074 | 4140.5 | 4067 | 6166 |
| 1724344200 | 4135.25 | -29 | -0.70 | 4171 | 4207.5 | 4135.25 | 3977 |
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
