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 | -0.1947 | -2.01344364012 | 9.67 | 9.735 | 8.975 | 14409046 | 9.35067205 | CS |
| 4 | 1.0753 | 12.8011904762 | 8.4 | 10.69 | 8.4 | 12150946 | 9.41108079 | CS |
| 12 | 1.4853 | 18.5894868586 | 7.99 | 10.69 | 7.5129 | 10245663 | 8.83212904 | CS |
| 26 | -3.6347 | -27.7246376812 | 13.11 | 13.31 | 6.79 | 7683760 | 9.01418773 | CS |
| 52 | -6.0347 | -38.9084461638 | 15.51 | 15.71 | 6.79 | 5864541 | 10.35919168 | CS |
| 156 | -6.2747 | -39.8393650794 | 15.75 | 24.975 | 6.79 | 3943719 | 13.48913626 | CS |
| 260 | 3.0253 | 46.903875969 | 6.45 | 53.3559 | 6.45 | 3085432 | 14.84304826 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 9.445 | 0.23 | 2.44 | 9.16 | 9.4949999 | 8.98 | 9403237 |
| 1781217300 | 9.22 | -0.17 | -1.81 | 9.16 | 9.345 | 8.975 | 18844631 |
| 1781130900 | 9.39 | 0.01 | 0.11 | 9.2899999 | 9.6199999 | 9.1199999 | 27777330 |
| 1781044500 | 9.38 | -0.03 | -0.32 | 9.3 | 9.5351 | 9.075 | 13275948 |
| 1780958100 | 9.41 | -0.04 | -0.42 | 9.485 | 9.52 | 9.3 | 5647094 |
| 1780698900 | 9.45 | -0.14 | -1.46 | 9.67 | 9.735 | 9.305 | 6500228 |
| 1780612500 | 9.59 | 0.04 | 0.42 | 9.76 | 9.8798999 | 9.5399999 | 9899129 |
| 1780526100 | 9.55 | -0.61 | -6.00 | 10.03 | 10.1285 | 9.4734 | 7966703 |
| 1780439700 | 10.16 | -0.52 | -4.87 | 10.12 | 10.32 | 9.88 | 10155415 |
| 1780353300 | 10.68 | 0.97 | 9.99 | 9.97 | 10.69 | 9.86 | 19061225 |
| 1780094100 | 9.71 | 0.71 | 7.89 | 9.09 | 9.76 | 9.09 | 14040502 |
| 1780007700 | 9 | 0.02 | 0.22 | 9.1 | 9.19 | 8.93 | 9661174 |
| 1779921300 | 8.98 | -0.06 | -0.66 | 8.98 | 9.19 | 8.93 | 11941989 |
| 1779834900 | 9.0399999 | -0.04 | -0.44 | 9 | 9.15 | 8.96 | 9023143 |
| 1779489300 | 9.08 | 0.01 | 0.11 | 9.13 | 9.275 | 8.98 | 8279439 |
| 1779402900 | 9.07 | -0.13 | -1.41 | 9.1199999 | 9.14 | 8.93 | 6507830 |
| 1779316500 | 9.2 | 0.08 | 0.88 | 9.01 | 9.24 | 8.84 | 11697859 |
| 1779230100 | 9.1199999 | 0.07 | 0.77 | 9.23 | 9.61 | 9.06 | 16188860 |
| 1779143700 | 9.05 | 0.09 | 1.00 | 8.91 | 9.17 | 8.85 | 12231430 |
| 1778884500 | 8.96 | 0.54 | 6.41 | 8.4 | 9.025 | 8.4 | 12168050 |
| 1778798100 | 8.42 | 0.22 | 2.68 | 8.21 | 8.43 | 7.93 | 15570228 |
| 1778711700 | 8.2 | -0.3 | -3.53 | 8.3 | 8.41 | 8.065 | 11485380 |
| 1778625300 | 8.5 | -0.11 | -1.28 | 8.74 | 8.7899999 | 8.45 | 9814223 |
| 1778538900 | 8.61 | -0.22 | -2.49 | 8.77 | 8.905 | 8.4847 | 12917304 |
| 1778279700 | 8.83 | -0.2 | -2.21 | 8.93 | 8.93 | 8.5399999 | 9169306 |
| 1778193300 | 9.03 | 0.14 | 1.57 | 9.15 | 9.4 | 8.955 | 10570592 |
| 1778106900 | 8.89 | -0.3 | -3.26 | 7.61 | 9 | 7.61 | 21206608 |
| 1778020500 | 9.19 | 0.21 | 2.34 | 8.975 | 9.225 | 8.645 | 11027013 |
| 1777934100 | 8.98 | 0.23 | 2.63 | 8.73 | 9.08 | 8.68 | 7168744 |
| 1777674900 | 8.75 | 0.59 | 7.23 | 8.47 | 8.8 | 8.38 | 7180792 |
| 1777588500 | 8.16 | -0.09 | -1.09 | 8.19 | 8.1995 | 7.98 | 6165791 |
| 1777502100 | 8.25 | -0.04 | -0.48 | 8.17 | 8.27 | 8.08 | 6506955 |
| 1777415700 | 8.2899999 | -0.05 | -0.60 | 8.46 | 8.69 | 8.25 | 5276233 |
| 1777329300 | 8.34 | -0.12 | -1.42 | 8.41 | 8.545 | 8.33 | 6127595 |
| 1777070100 | 8.46 | 0.2 | 2.42 | 8.3 | 8.52 | 8.275 | 5746916 |
| 1776983700 | 8.26 | -0.65 | -7.30 | 8.532 | 8.61 | 8.0399999 | 12092131 |
| 1776897300 | 8.91 | 0.08 | 0.91 | 8.94 | 8.9949999 | 8.77 | 23656463 |
| 1776810900 | 8.83 | 0.05 | 0.57 | 8.795 | 9.185 | 8.77 | 26730250 |
| 1776724500 | 8.78 | 0.24 | 2.81 | 8.53 | 8.89 | 8.52 | 18222188 |
| 1776465300 | 8.5399999 | 0.12 | 1.43 | 8.57 | 8.66 | 8.3901 | 20545197 |
| 1776378900 | 8.42 | 0.16 | 1.94 | 8.43 | 8.6 | 8.295 | 9294384 |
| 1776292500 | 8.26 | 0.44 | 5.63 | 7.94 | 8.2899999 | 7.915 | 7222585 |
| 1776206100 | 7.82 | -0.07 | -0.89 | 7.95 | 8.11 | 7.74 | 10156604 |
| 1776119700 | 7.89 | 0.34 | 4.50 | 7.55 | 7.9 | 7.52 | 8623112 |
| 1775860500 | 7.55 | -0.39 | -4.91 | 7.88 | 7.97 | 7.5129 | 6886481 |
| 1775774100 | 7.94 | -0.1 | -1.24 | 8.03 | 8.0399999 | 7.77 | 8547718 |
| 1775687700 | 8.0399999 | -0.09 | -1.11 | 8.5 | 8.5 | 7.99 | 5640332 |
| 1775601300 | 8.13 | -0.12 | -1.45 | 8.25 | 8.355 | 8.13 | 3261656 |
| 1775514900 | 8.25 | -0.07 | -0.84 | 8.32 | 8.41 | 8.225 | 3507119 |
| 1775169300 | 8.32 | 0.25 | 3.10 | 8.02 | 8.35 | 7.975 | 4447282 |
| 1775082900 | 8.07 | 0.04 | 0.50 | 8.115 | 8.135 | 7.85 | 5095012 |
| 1774996500 | 8.03 | -0.01 | -0.12 | 8.115 | 8.185 | 8.002 | 3397197 |
| 1774910100 | 8.0399999 | 0.17 | 2.16 | 7.9 | 8.24 | 7.9 | 4927076 |
| 1774650900 | 7.87 | -0.14 | -1.75 | 7.915 | 7.995 | 7.83 | 4406505 |
| 1774564500 | 8.01 | 0.09 | 1.14 | 7.88 | 8.18 | 7.88 | 3293128 |
| 1774478100 | 7.92 | -0.03 | -0.38 | 8.1 | 8.18 | 7.78 | 4552840 |
| 1774391700 | 7.95 | -0.22 | -2.69 | 8.105 | 8.105 | 7.825 | 5594029 |
| 1774305300 | 8.17 | 0.14 | 1.74 | 8.19 | 8.295 | 7.99 | 5233347 |
| 1774046100 | 8.03 | -0.07 | -0.86 | 7.99 | 8.155 | 7.91 | 6346321 |
| 1773959700 | 8.1 | 0.08 | 1.00 | 7.845 | 8.18 | 7.845 | 4348825 |
| 1773873300 | 8.02 | 0.01 | 0.12 | 7.91 | 8.08 | 7.85 | 3468254 |
| 1773786900 | 8.01 | -0.15 | -1.78 | 8.16 | 8.3699999 | 7.98 | 4364132 |
| 1773700500 | 8.155 | 0.02 | 0.31 | 8.2449999 | 8.3375 | 8.125 | 4726276 |
| 1773441300 | 8.13 | 0.18 | 2.26 | 8.02 | 8.3 | 7.96 | 5206658 |
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。
