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 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 9.39 | -0.01 | -0.11 | 9.4525 | 9.4525 | 9.355 | 15000 |
| 1781022600 | 9.4 | -0.12 | -1.21 | 9.5075 | 9.5075 | 9.3975 | 540879 |
| 1780936200 | 9.515 | -0.07 | -0.70 | 9.535 | 9.625 | 9.4949999 | 26164 |
| 1780677000 | 9.5825 | 0.02 | 0.24 | 9.515 | 9.735 | 9.515 | 13870 |
| 1780590600 | 9.56 | -0.08 | -0.86 | 9.585 | 9.6725 | 9.5125 | 12584 |
| 1780504200 | 9.6425 | -0.02 | -0.23 | 9.71 | 9.8225 | 9.6175 | 14016 |
| 1780417800 | 9.6649999 | -0.12 | -1.18 | 9.6725 | 9.6925 | 9.6 | 25447 |
| 1780331400 | 9.78 | 0.31 | 3.22 | 9.6 | 9.78 | 9.505 | 33051 |
| 1780072200 | 9.475 | 0.1 | 1.04 | 9.4 | 9.6225 | 9.4 | 210661 |
| 1779985800 | 9.3775 | -0.14 | -1.50 | 9.52 | 9.52 | 9.32 | 54595 |
| 1779899400 | 9.52 | -0.29 | -2.98 | 9.7575 | 9.7575 | 9.505 | 50834 |
| 1779813000 | 9.8125 | -0.05 | -0.53 | 9.85 | 9.85 | 9.74 | 5322 |
| 1779467400 | 9.865 | -0.14 | -1.35 | 10.005 | 10.02 | 9.8074999 | 31684 |
| 1779381000 | 10 | 0.11 | 1.06 | 9.9 | 10.08 | 9.9 | 29353 |
| 1779294600 | 9.895 | -0.15 | -1.44 | 10.13 | 10.145 | 9.895 | 17366 |
| 1779208200 | 10.04 | 0.16 | 1.65 | 9.94 | 10.11 | 9.88 | 14210 |
| 1779121800 | 9.8775 | -0 | -0.03 | 9.8975 | 9.98 | 9.7975 | 23472 |
| 1778862600 | 9.88 | -0.24 | -2.37 | 10.055 | 10.1 | 9.86 | 61002 |
| 1778776200 | 10.12 | -0.17 | -1.65 | 10.25 | 10.35 | 10.04 | 67204 |
| 1778689800 | 10.29 | 0.3 | 3.03 | 10.075 | 10.295 | 10.075 | 195533 |
| 1778603400 | 9.9875 | -0.04 | -0.37 | 10.065 | 10.195 | 9.9774999 | 176527 |
| 1778517000 | 10.025 | 0.17 | 1.75 | 9.925 | 10.045 | 9.8074999 | 38379 |
| 1778257800 | 9.8524999 | 0.14 | 1.49 | 9.7225 | 9.86 | 9.7075 | 384772 |
| 1778171400 | 9.7075 | -0.21 | -2.07 | 9.9675 | 9.9675 | 9.67 | 1704723 |
| 1778085000 | 9.9125 | -0.41 | -3.95 | 10.31 | 10.33 | 9.7125 | 416584 |
| 1777998600 | 10.32 | 0.27 | 2.64 | 10.23 | 10.38 | 10.215 | 492529 |
| 1777653000 | 10.055 | 0.23 | 2.39 | 9.8275 | 10.055 | 9.7 | 17995 |
| 1777566600 | 9.82 | -0.04 | -0.36 | 9.9225 | 9.9625 | 9.735 | 1407427 |
| 1777480200 | 9.855 | 0.31 | 3.22 | 9.555 | 9.855 | 9.555 | 3896233 |
| 1777393800 | 9.5475 | 0.05 | 0.58 | 9.41 | 9.5825 | 9.39 | 159008 |
| 1777307400 | 9.4925 | 0.09 | 0.98 | 9.5 | 9.59 | 9.4425 | 28968 |
| 1777048200 | 9.4 | 0.12 | 1.29 | 9.34 | 9.4375 | 9.3375 | 18438 |
| 1776961800 | 9.28 | 0.03 | 0.32 | 9.2975 | 9.3074999 | 9.2525 | 8675 |
| 1776875400 | 9.25 | 0.04 | 0.49 | 9.1775 | 9.3425 | 9.1775 | 236329 |
| 1776789000 | 9.205 | 0.09 | 0.93 | 9.0425 | 9.275 | 9.0425 | 17014 |
| 1776702600 | 9.1199999 | 0.1 | 1.11 | 9.0225 | 9.1199999 | 9 | 27298 |
| 1776443400 | 9.02 | -0.24 | -2.57 | 9.275 | 9.2925 | 9 | 54379 |
| 1776357000 | 9.2575 | 0.07 | 0.79 | 9.25 | 9.285 | 9.2 | 33814 |
| 1776270600 | 9.185 | -0.19 | -2.00 | 9.4675 | 9.47 | 9.1775 | 40378 |
| 1776184200 | 9.3725 | 0.02 | 0.24 | 9.3 | 9.4475 | 9.215 | 237503 |
| 1776097800 | 9.35 | -0.03 | -0.32 | 9.4125 | 9.49 | 9.31 | 42825 |
| 1775838600 | 9.38 | -0.09 | -0.90 | 9.515 | 9.52 | 9.355 | 26164 |
| 1775752200 | 9.465 | -0.28 | -2.90 | 9.7 | 9.7 | 9.465 | 117133 |
| 1775665800 | 9.7475 | -0.19 | -1.91 | 9.8375 | 9.93 | 9.66 | 38952 |
| 1775579400 | 9.9375 | -0.34 | -3.33 | 10.155 | 10.265 | 9.82 | 53549 |
| 1775147400 | 10.28 | 0 | 0.00 | 10.44 | 10.5 | 10.245 | 64290 |
| 1775061000 | 10.28 | -0.29 | -2.70 | 10.39 | 10.39 | 10.22 | 36626 |
| 1774974600 | 10.565 | -0.04 | -0.38 | 10.565 | 10.58 | 10.31 | 51958 |
| 1774888200 | 10.605 | -0.1 | -0.89 | 10.74 | 10.955 | 10.575 | 200464 |
| 1774632600 | 10.7 | -0.11 | -1.02 | 10.815 | 10.82 | 10.64 | 41616 |
| 1774546200 | 10.81 | 0.26 | 2.46 | 10.56 | 10.835 | 10.485 | 81468 |
| 1774459800 | 10.55 | -0.2 | -1.81 | 10.755 | 10.835 | 10.435 | 32209 |
| 1774373400 | 10.745 | 0.21 | 1.99 | 10.51 | 10.8 | 10.46 | 31816 |
| 1774287000 | 10.535 | -0.05 | -0.50 | 10.6 | 10.715 | 10.45 | 79446 |
| 1774027800 | 10.5875 | 0.18 | 1.73 | 10.425 | 10.655 | 10.3525 | 41403 |
| 1773941400 | 10.4075 | 0.4 | 3.97 | 10.035 | 10.495 | 10.01 | 119674 |
| 1773855000 | 10.01 | 0.19 | 1.96 | 9.7875 | 10.065 | 9.7625 | 15162 |
| 1773768600 | 9.8175 | 0.22 | 2.24 | 9.6575 | 9.825 | 9.6575 | 8153 |
| 1773682200 | 9.6024999 | -0.1 | -1.02 | 9.8225 | 9.825 | 9.6024999 | 10092 |
| 1773423000 | 9.70125 | -0.04 | -0.37 | 9.74 | 9.7899999 | 9.70125 | 27952 |
| 1773336600 | 9.7375 | 0.08 | 0.82 | 9.7449999 | 9.775 | 9.6275 | 11232 |
| 1773250200 | 9.65875 | -0.11 | -1.14 | 9.6 | 9.815 | 9.6 | 3401 |
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。
