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 |
|---|---|---|---|---|---|---|---|
| 1782750600 | 9.332 | -0.02 | -0.20 | 9.358 | 9.406 | 9.2695 | 4632 |
| 1782491400 | 9.351 | 0 | 0.02 | 9.308 | 9.362 | 9.2495 | 970 |
| 1782405000 | 9.3495 | 0.03 | 0.27 | 9.309 | 9.4149999 | 9.256 | 1507 |
| 1782318600 | 9.324 | 0 | 0.00 | 9.324 | 9.324 | 9.324 | 0 |
| 1782232200 | 9.324 | 0 | 0.00 | 9.324 | 9.324 | 9.324 | 0 |
| 1782145800 | 9.324 | 0 | 0.00 | 9.324 | 9.324 | 9.324 | 0 |
| 1781886600 | 9.324 | 0 | 0.00 | 9.324 | 9.324 | 9.324 | 0 |
| 1781800200 | 9.324 | 0 | 0.00 | 9.324 | 9.324 | 9.324 | 0 |
| 1781713800 | 9.324 | -0.01 | -0.09 | 9.273 | 9.355 | 9.2449999 | 2007 |
| 1781627400 | 9.332 | 0.18 | 1.98 | 9.343 | 9.414 | 9.301 | 2405 |
| 1781541000 | 9.1504999 | 0 | 0.00 | 9.1504999 | 9.1504999 | 9.1504999 | 0 |
| 1781281800 | 9.1504999 | 0 | 0.00 | 9.1504999 | 9.1504999 | 9.1504999 | 0 |
| 1781195400 | 9.1504999 | 0 | 0.00 | 9.1504999 | 9.1504999 | 9.1504999 | 0 |
| 1781109000 | 9.1504999 | -0.06 | -0.63 | 9.175 | 9.2405 | 9.061 | 5883 |
| 1781022600 | 9.2085 | 0 | 0.00 | 9.2085 | 9.2085 | 9.2085 | 0 |
| 1780936200 | 9.2085 | 0 | 0.00 | 9.2085 | 9.2085 | 9.2085 | 0 |
| 1780677000 | 9.2085 | 0 | 0.00 | 9.2085 | 9.2085 | 9.2085 | 0 |
| 1780590600 | 9.2085 | 0 | 0.00 | 9.2085 | 9.2085 | 9.2085 | 0 |
| 1780504200 | 9.2085 | 0.06 | 0.68 | 9.191 | 9.2289999 | 9.1199999 | 9359 |
| 1780417800 | 9.1465 | 0 | 0.00 | 9.1465 | 9.1465 | 9.1465 | 0 |
| 1780331400 | 9.1465 | -0.02 | -0.21 | 9.199 | 9.199 | 9.068 | 1227 |
| 1780072200 | 9.1655 | 0.02 | 0.20 | 9.154 | 9.2205 | 9.1095 | 1199 |
| 1779985800 | 9.147 | 0.02 | 0.27 | 9.128 | 9.188 | 9.0715 | 48592 |
| 1779899400 | 9.1225 | 0.02 | 0.20 | 9.116 | 9.172 | 9.083 | 104 |
| 1779813000 | 9.1039999 | 0.05 | 0.52 | 9.106 | 9.158 | 9.055 | 163 |
| 1779467400 | 9.0565 | 0.13 | 1.46 | 9.002 | 9.089 | 8.9885 | 5503 |
| 1779381000 | 8.9265 | 0 | 0.00 | 8.9265 | 8.9265 | 8.9265 | 0 |
| 1779294600 | 8.9265 | 0.03 | 0.30 | 8.863 | 9.0025 | 8.8175 | 83 |
| 1779208200 | 8.8995 | 0 | 0.00 | 8.8995 | 8.8995 | 8.8995 | 0 |
| 1779121800 | 8.8995 | 0 | 0.00 | 8.8995 | 8.8995 | 8.8995 | 0 |
| 1778862600 | 8.8995 | 0 | 0.00 | 8.8995 | 8.8995 | 8.8995 | 0 |
| 1778776200 | 8.8995 | 0 | 0.00 | 8.8995 | 8.8995 | 8.8995 | 0 |
| 1778689800 | 8.8995 | -0 | -0.01 | 8.969 | 8.9975 | 8.895 | 4734 |
| 1778603400 | 8.9004999 | -0.07 | -0.75 | 8.929 | 9.017 | 8.892 | 929 |
| 1778517000 | 8.968 | 0.01 | 0.11 | 8.987 | 9.0475 | 8.958 | 569 |
| 1778257800 | 8.9585 | -0.01 | -0.11 | 8.99 | 9.0195 | 8.9149999 | 34139 |
| 1778171400 | 8.968 | -0.05 | -0.50 | 9.029 | 9.0695 | 8.8875 | 1549 |
| 1778085000 | 9.013 | 0.12 | 1.30 | 8.933 | 9.03 | 8.9045 | 3685 |
| 1777998600 | 8.897 | 0.1 | 1.11 | 8.8699999 | 8.9045 | 8.821 | 4620 |
| 1777653000 | 8.799 | 0 | 0.00 | 8.799 | 8.799 | 8.799 | 0 |
| 1777566600 | 8.799 | 0 | 0.00 | 8.799 | 8.799 | 8.799 | 0 |
| 1777480200 | 8.799 | -0.01 | -0.09 | 8.84 | 8.8859999 | 8.7594999 | 1256 |
| 1777393800 | 8.807 | -0.03 | -0.35 | 8.847 | 8.889 | 8.769 | 3896 |
| 1777307400 | 8.8379999 | 0.01 | 0.06 | 8.8219999 | 8.9149999 | 8.8095 | 1312 |
| 1777048200 | 8.8325 | -0.02 | -0.17 | 8.856 | 8.8844999 | 8.8005 | 1721 |
| 1776961800 | 8.8475 | -0.01 | -0.12 | 8.865 | 8.865 | 8.8475 | 2517 |
| 1776875400 | 8.858 | -0.02 | -0.26 | 8.887 | 8.952 | 8.8505 | 870 |
| 1776789000 | 8.881 | -0.01 | -0.07 | 8.888 | 8.9629999 | 8.846 | 441 |
| 1776702600 | 8.8875 | 0.01 | 0.10 | 8.842 | 8.9495 | 8.817 | 6987 |
| 1776443400 | 8.8785 | 0.11 | 1.29 | 8.764 | 8.9335 | 8.764 | 399 |
| 1776357000 | 8.765 | 0.05 | 0.60 | 8.755 | 8.815 | 8.686 | 4186 |
| 1776270600 | 8.7129999 | -0.03 | -0.33 | 8.705 | 8.7725 | 8.667 | 1379 |
| 1776184200 | 8.742 | 0.14 | 1.59 | 8.683 | 8.787 | 8.656 | 161 |
| 1776097800 | 8.6055 | -0.03 | -0.30 | 8.6039999 | 8.657 | 8.549 | 591 |
| 1775838600 | 8.631 | -0.01 | -0.14 | 8.639 | 8.7255 | 8.624 | 1689 |
| 1775752200 | 8.6435 | -0 | -0.03 | 8.684 | 8.716 | 8.614 | 27342 |
| 1775665800 | 8.646 | 0.19 | 2.30 | 8.655 | 8.7085 | 8.5765 | 3023 |
| 1775579400 | 8.452 | -0.01 | -0.14 | 8.47 | 8.531 | 8.395 | 13754 |
| 1775147400 | 8.464 | 0 | 0.01 | 8.4019999 | 8.4995 | 8.3035 | 3872 |
| 1775061000 | 8.4635 | 0.13 | 1.52 | 8.473 | 8.522 | 8.417 | 3438 |
| 1774974600 | 8.337 | 0.02 | 0.25 | 8.3059999 | 8.391 | 8.2575 | 287 |
| 1774888200 | 8.3165 | 0 | 0.02 | 8.268 | 8.3905 | 8.25 | 2651 |
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。
