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 | -0.087 | -11.1825192802 | 0.778 | 0.778 | 0.6605 | 46404123 | 0.7116065 | CS |
| 4 | -0.089 | -11.4102564103 | 0.78 | 0.844 | 0.6605 | 35750584 | 0.75666443 | CS |
| 12 | -0.019 | -2.67605633803 | 0.71 | 1.4 | 0.5726 | 58846034 | 0.86842394 | CS |
| 26 | -0.484 | -41.1914893617 | 1.175 | 1.4 | 0.5726 | 49369257 | 0.88007411 | CS |
| 52 | -2.619 | -79.1238670695 | 3.31 | 7.6899 | 0.5001 | 73845803 | 1.80789404 | CS |
| 156 | -11.529 | -94.3453355155 | 12.22 | 19.25 | 0.5001 | 26532948 | 2.20623133 | CS |
| 260 | -148.039 | -99.5353997176 | 148.73 | 160.279 | 0.5001 | 17114455 | 5.42706833 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 0.6813 | -0.0225 | -3.20 | 0.7002 | 0.7099 | 0.6751 | 26933304 |
| 1781217300 | 0.7038 | 0.0215 | 3.15 | 0.6899 | 0.712 | 0.6726 | 25496649 |
| 1781130900 | 0.6823 | -0.0081 | -1.17 | 0.6894 | 0.7048 | 0.6605 | 41958977 |
| 1781044500 | 0.6904 | -0.0648 | -8.58 | 0.7567 | 0.7567 | 0.684 | 55363517 |
| 1780958100 | 0.7552 | 0.0458 | 6.46 | 0.722 | 0.7774 | 0.7093 | 62090168 |
| 1780698900 | 0.7094 | -0.0766 | -9.75 | 0.778 | 0.778 | 0.7 | 47111305 |
| 1780612500 | 0.786 | 0.0458 | 6.19 | 0.7308 | 0.7976 | 0.726 | 34187386 |
| 1780526100 | 0.7402 | -0.0243 | -3.18 | 0.7594999 | 0.7594999 | 0.714 | 34288160 |
| 1780439700 | 0.7645 | -0.0112 | -1.44 | 0.7791 | 0.7795 | 0.7524 | 29598507 |
| 1780353300 | 0.7756999 | -0.0128 | -1.62 | 0.78745 | 0.7889 | 0.762 | 28818356 |
| 1780094100 | 0.7885 | -0.0318 | -3.88 | 0.8243 | 0.8294 | 0.7846 | 34585938 |
| 1780007700 | 0.8203 | 0.0313 | 3.97 | 0.78 | 0.844 | 0.7629 | 46568953 |
| 1779921300 | 0.789 | 0.0206 | 2.68 | 0.76085 | 0.79 | 0.745 | 28755146 |
| 1779834900 | 0.7684 | 0.0025 | 0.33 | 0.781 | 0.7919 | 0.7504999 | 36969655 |
| 1779489300 | 0.7659 | -0.0226 | -2.87 | 0.7826 | 0.8148 | 0.7571 | 29870572 |
| 1779402900 | 0.7885 | 0.0019 | 0.24 | 0.7744 | 0.7886 | 0.7462 | 25762153 |
| 1779316500 | 0.7866 | 0.0293 | 3.87 | 0.7548 | 0.79 | 0.7319 | 22783798 |
| 1779230100 | 0.7573 | -0.0048 | -0.63 | 0.7521 | 0.7573 | 0.7235 | 25566642 |
| 1779143700 | 0.7621 | -0.0422 | -5.25 | 0.795 | 0.7976 | 0.7443999 | 30733729 |
| 1778884500 | 0.8043 | -0.0001 | -0.01 | 0.78 | 0.8354 | 0.78 | 38751486 |
| 1778798100 | 0.8044 | 0.024 | 3.08 | 0.7838 | 0.8098999 | 0.756 | 36403143 |
| 1778711700 | 0.7804 | -0.0144 | -1.81 | 0.7858 | 0.794 | 0.7645999 | 33753136 |
| 1778625300 | 0.7947999 | -0.0138 | -1.71 | 0.7982 | 0.8061 | 0.7674 | 43505955 |
| 1778538900 | 0.8086 | -0.0245 | -2.94 | 0.8209 | 0.8496 | 0.7815 | 51675950 |
| 1778279700 | 0.8330999 | -0.0597 | -6.69 | 0.8941 | 0.899 | 0.8155 | 77592384 |
| 1778193300 | 0.8928 | -0.1472 | -14.15 | 0.9198 | 0.93 | 0.88 | 89183157 |
| 1778106900 | 1.04 | 0.12 | 13.22 | 0.93 | 1.05 | 0.92 | 104520229 |
| 1778020500 | 0.9186 | -0.0204 | -2.17 | 0.9473 | 0.9592 | 0.9143 | 40605757 |
| 1777934100 | 0.939 | -0.0097 | -1.02 | 0.937 | 1.02 | 0.9278 | 58818616 |
| 1777674900 | 0.9487 | -0.0354 | -3.60 | 1.085 | 1.0999 | 0.9309 | 113250721 |
| 1777588500 | 0.9841 | 0.1688 | 20.70 | 0.8209 | 1.05 | 0.8209 | 167744817 |
| 1777502100 | 0.8153 | -0.0443 | -5.15 | 0.8634 | 0.89 | 0.8153 | 36339820 |
| 1777415700 | 0.8596 | -0.0498 | -5.48 | 0.9 | 0.9373 | 0.8596 | 46359652 |
| 1777329300 | 0.9094 | 0.036 | 4.12 | 0.8649 | 0.958 | 0.85 | 77912136 |
| 1777070100 | 0.8734 | -0.0767 | -8.07 | 0.95 | 1.03 | 0.8629 | 117721836 |
| 1776983700 | 0.9501 | -0.1499 | -13.63 | 1.1 | 1.1 | 0.95 | 99330875 |
| 1776897300 | 1.1 | 0.06 | 5.26 | 1.045 | 1.26 | 1.04 | 132966255 |
| 1776810900 | 1.045 | -0.12 | -9.91 | 1.3799999 | 1.4 | 1.01 | 394560697 |
| 1776724500 | 1.16 | 0.34 | 41.02 | 0.8315 | 1.17 | 0.78 | 198737593 |
| 1776465300 | 0.8226 | 0.0406 | 5.19 | 0.909 | 0.97 | 0.8226 | 197369769 |
| 1776378900 | 0.782 | 0.0309 | 4.11 | 0.7796999 | 0.8199 | 0.77 | 48359838 |
| 1776292500 | 0.7511 | 0.0313 | 4.35 | 0.7222499 | 0.768 | 0.7176 | 37186338 |
| 1776206100 | 0.7198 | 0.0598 | 9.06 | 0.6631 | 0.7702 | 0.6558 | 54920253 |
| 1776119700 | 0.66 | 0.0634 | 10.63 | 0.598 | 0.677 | 0.5887 | 56392148 |
| 1775860500 | 0.5966 | -0.0034 | -0.57 | 0.6 | 0.615 | 0.5853 | 14990158 |
| 1775774100 | 0.6 | -0.0022 | -0.37 | 0.58975 | 0.6088 | 0.5842 | 17763807 |
| 1775687700 | 0.6022 | 0.0222 | 3.83 | 0.6099 | 0.62 | 0.5921 | 21542589 |
| 1775601300 | 0.58 | -0.01 | -1.69 | 0.597 | 0.599 | 0.5726 | 18251985 |
| 1775514900 | 0.59 | -0.0044 | -0.74 | 0.6 | 0.6395999 | 0.59 | 30716551 |
| 1775169300 | 0.5944 | -0.026 | -4.19 | 0.6082 | 0.61 | 0.5809 | 47412929 |
| 1775082900 | 0.6203999 | -0.0812 | -11.57 | 0.6314999 | 0.6649 | 0.601 | 58083886 |
| 1774996500 | 0.7016 | 0.092 | 15.09 | 0.6203 | 0.7292 | 0.6168 | 58242383 |
| 1774910100 | 0.6096 | -0.0275 | -4.32 | 0.6371 | 0.655 | 0.6 | 25965668 |
| 1774650900 | 0.6371 | -0.0129 | -1.98 | 0.6492 | 0.6619 | 0.635 | 18548171 |
| 1774564500 | 0.65 | -0.0458 | -6.58 | 0.6723 | 0.6847 | 0.65 | 15026389 |
| 1774478100 | 0.6958 | 0.009 | 1.31 | 0.70185 | 0.707 | 0.669575 | 26177813 |
| 1774391700 | 0.6868 | -0.0332 | -4.61 | 0.7112 | 0.725 | 0.683 | 16958280 |
| 1774305300 | 0.72 | 0.0244 | 3.51 | 0.7060999 | 0.7359 | 0.6887 | 35141249 |
| 1774046100 | 0.6956 | -0.0153 | -2.15 | 0.71 | 0.7125 | 0.6908 | 13775957 |
| 1773959700 | 0.7109 | 0.0109 | 1.56 | 0.7 | 0.7167 | 0.6899999 | 17948074 |
| 1773873300 | 0.7 | -0.0486 | -6.49 | 0.75 | 0.75 | 0.7 | 31975739 |
| 1773786900 | 0.7486 | -0.0596 | -7.37 | 0.77 | 0.7774 | 0.74 | 27591602 |
| 1773700500 | 0.8082 | 0.0478 | 6.29 | 0.75801 | 0.8082 | 0.7521 | 26201013 |
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。
