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 | 8.0109999 | -0.14 | -1.77 | 8.113 | 8.1265 | 8.0045 | 6446 |
| 1780590600 | 8.1555 | -0 | -0.06 | 8.126 | 8.1615 | 8.081 | 20939 |
| 1780504200 | 8.16 | -0.07 | -0.79 | 8.221 | 8.222 | 8.1465 | 5301 |
| 1780417800 | 8.225 | 0.07 | 0.81 | 8.145 | 8.2315 | 8.145 | 616 |
| 1780331400 | 8.159 | -0.01 | -0.10 | 8.188 | 8.206 | 8.125 | 40034 |
| 1780072200 | 8.1675 | 0.04 | 0.54 | 8.142 | 8.18 | 8.1355 | 227777 |
| 1779985800 | 8.124 | 0.05 | 0.61 | 8.039 | 8.1255 | 8.0375 | 28467 |
| 1779899400 | 8.075 | 0 | 0.04 | 8.113 | 8.1335 | 8.0675 | 15824 |
| 1779813000 | 8.0719999 | 0.17 | 2.10 | 8.076 | 8.101 | 8.047 | 10254 |
| 1779467400 | 7.906 | 0 | 0.00 | 7.906 | 7.906 | 7.906 | 0 |
| 1779381000 | 7.906 | 0 | 0.04 | 7.926 | 7.947 | 7.873 | 639 |
| 1779294600 | 7.9025 | 0.11 | 1.42 | 7.804 | 7.9395 | 7.791 | 16759 |
| 1779208200 | 7.792 | -0.04 | -0.54 | 7.849 | 7.8795 | 7.7755 | 22862 |
| 1779121800 | 7.834 | -0.05 | -0.66 | 7.839 | 7.909 | 7.809 | 6520 |
| 1778862600 | 7.886 | -0.13 | -1.58 | 7.894 | 7.902 | 7.8805 | 4 |
| 1778776200 | 8.0125 | 0.19 | 2.38 | 7.966 | 8.0145 | 7.9435 | 4927 |
| 1778689800 | 7.8265 | 0 | 0.00 | 7.8265 | 7.8265 | 7.8265 | 0 |
| 1778603400 | 7.8265 | -0.15 | -1.86 | 7.892 | 7.9135 | 7.822 | 1200 |
| 1778517000 | 7.9745 | 0.04 | 0.49 | 7.94 | 7.9785 | 7.914 | 7985 |
| 1778257800 | 7.9355 | 0.02 | 0.23 | 7.91 | 7.9545 | 7.892 | 57624 |
| 1778171400 | 7.917 | 0.02 | 0.22 | 7.934 | 7.9575 | 7.9125 | 11762 |
| 1778085000 | 7.8995 | 0.15 | 1.99 | 7.885 | 7.923 | 7.841 | 11107 |
| 1777998600 | 7.7455 | 0.02 | 0.23 | 7.688 | 7.75 | 7.68 | 1 |
| 1777653000 | 7.728 | 0.09 | 1.20 | 7.641 | 7.754 | 7.641 | 627 |
| 1777566600 | 7.636 | 0.05 | 0.69 | 7.573 | 7.6585 | 7.5455 | 118 |
| 1777480200 | 7.5835 | 0 | 0.00 | 7.5835 | 7.5835 | 7.5835 | 0 |
| 1777393800 | 7.5835 | -0.04 | -0.51 | 7.639 | 7.652 | 7.57 | 1 |
| 1777307400 | 7.6225 | 0 | 0.00 | 7.6225 | 7.6225 | 7.6225 | 0 |
| 1777048200 | 7.6225 | -0.01 | -0.10 | 7.602 | 7.6465 | 7.5865 | 1253 |
| 1776961800 | 7.63 | -0 | -0.03 | 7.597 | 7.635 | 7.571 | 2808 |
| 1776875400 | 7.6325 | -0.01 | -0.07 | 7.64 | 7.647 | 7.604 | 1039 |
| 1776789000 | 7.638 | 0 | 0.00 | 7.638 | 7.638 | 7.638 | 0 |
| 1776702600 | 7.638 | 0.09 | 1.16 | 7.605 | 7.651 | 7.6005 | 572 |
| 1776443400 | 7.5505 | 0 | 0.00 | 7.5505 | 7.5505 | 7.5505 | 0 |
| 1776357000 | 7.5505 | 0.08 | 1.09 | 7.555 | 7.5655 | 7.5195 | 7644 |
| 1776270600 | 7.469 | 0 | 0.00 | 7.469 | 7.469 | 7.469 | 0 |
| 1776184200 | 7.469 | 0.16 | 2.25 | 7.397 | 7.4725 | 7.3825 | 11091 |
| 1776097800 | 7.3045 | -0.02 | -0.24 | 7.241 | 7.3155 | 7.225 | 169 |
| 1775838600 | 7.322 | 0.04 | 0.58 | 7.336 | 7.336 | 7.316 | 5 |
| 1775752200 | 7.2795 | 0 | 0.00 | 7.2795 | 7.2795 | 7.2795 | 0 |
| 1775665800 | 7.2795 | 0.32 | 4.67 | 7.306 | 7.306 | 7.2705 | 22702 |
| 1775579400 | 6.9545 | -0.03 | -0.37 | 7.04 | 7.08 | 6.925 | 9611 |
| 1775147400 | 6.98 | -0.05 | -0.71 | 6.999 | 7.0245 | 6.9595 | 8458 |
| 1775061000 | 7.03 | 0.23 | 3.31 | 6.999 | 7.06 | 6.9745 | 19210 |
| 1774974600 | 6.8045 | 0.05 | 0.75 | 6.756 | 6.835 | 6.735 | 5133 |
| 1774888200 | 6.754 | -0.02 | -0.27 | 6.747 | 6.8555 | 6.7275 | 24283 |
| 1774632600 | 6.772 | -0.12 | -1.69 | 6.864 | 6.872 | 6.7635 | 5345 |
| 1774546200 | 6.8885 | -0.11 | -1.54 | 6.928 | 6.959 | 6.8845 | 3095 |
| 1774459800 | 6.9965 | 0.04 | 0.60 | 7.007 | 7.0405 | 6.952 | 9206 |
| 1774373400 | 6.9545 | 0.01 | 0.21 | 6.921 | 6.971 | 6.921 | 9813 |
| 1774287000 | 6.94 | 0.03 | 0.42 | 6.8 | 7.1325 | 6.788 | 19346 |
| 1774027800 | 6.911 | -0.05 | -0.68 | 6.945 | 6.9915 | 6.8935 | 3058 |
| 1773941400 | 6.958 | -0.14 | -1.97 | 6.992 | 7.005 | 6.9095 | 2834 |
| 1773855000 | 7.098 | -0.06 | -0.81 | 7.205 | 7.2095 | 7.087 | 1319 |
| 1773768600 | 7.156 | 0.06 | 0.79 | 7.101 | 7.19 | 7.082 | 16 |
| 1773682200 | 7.1 | 0.06 | 0.87 | 7.064 | 7.1495 | 7.041 | 144 |
| 1773423000 | 7.039 | -0.07 | -1.04 | 7.03 | 7.1435 | 7.016 | 57 |
| 1773336600 | 7.113 | -0.07 | -1.00 | 7.166 | 7.1725 | 7.0785 | 3919 |
| 1773250200 | 7.185 | -0.09 | -1.22 | 7.243 | 7.258 | 7.177 | 4976 |
| 1773163800 | 7.2735 | 0.14 | 1.95 | 7.2735 | 7.2735 | 7.2735 | 0 |
| 1773077400 | 7.1345 | -0.03 | -0.44 | 7.014 | 7.141 | 7.0035 | 15663 |
| 1772818200 | 7.166 | -0.05 | -0.75 | 7.261 | 7.4295 | 7.0845 | 2080 |
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。
