Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -9.37178166838 | 9.71 | 11.1 | 8.7208 | 642808 | 10.25569099 | CS |
| 4 | -0.01 | -0.11350737798 | 8.81 | 11.1 | 8 | 393991 | 9.58628333 | CS |
| 12 | 4.91 | 126.221079692 | 3.89 | 11.1 | 3.75 | 455592 | 7.71038608 | CS |
| 26 | 4.65 | 112.048192771 | 4.15 | 11.1 | 3.05 | 233392 | 7.1127011 | CS |
| 52 | 2.57 | 41.2520064205 | 6.23 | 11.1 | 3.05 | 138275 | 6.73218044 | CS |
| 156 | -2.2 | -20 | 11 | 15.3 | 3.05 | 99522 | 7.03740136 | CS |
| 260 | -17.8 | -66.9172932331 | 26.6 | 32.9 | 3.05 | 130613 | 13.68557141 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 8.78 | -1.39 | -13.67 | 10.3542 | 10.3542 | 8.56 | 616793 |
| 1740440100 | 10.17 | 0.16 | 1.60 | 9.95 | 10.74 | 9.47 | 580355 |
| 1740180900 | 10.01 | -0.67 | -6.27 | 10.73 | 11.1 | 9.92 | 614233 |
| 1740094500 | 10.68 | 0.18 | 1.71 | 10.965 | 10.965 | 9.4 | 677921 |
| 1740008100 | 10.5 | 0.69 | 7.03 | 10 | 10.82 | 10 | 669752 |
| 1739921700 | 9.81 | 0.41 | 4.36 | 9.56 | 10.3435 | 9.56 | 582403 |
| 1739576100 | 9.4 | 0.22 | 2.40 | 9.1919 | 9.67 | 9.03 | 200469 |
| 1739489700 | 9.18 | 0.17 | 1.89 | 9.01 | 9.232 | 8.9101 | 151644 |
| 1739403300 | 9.01 | -0.13 | -1.42 | 9.005 | 9.08 | 8.72 | 130629 |
| 1739316900 | 9.14 | -0.3 | -3.18 | 9.51 | 9.612 | 9.03 | 169648 |
| 1739230500 | 9.44 | 0.11 | 1.18 | 9.32 | 9.66 | 8.92 | 312343 |
| 1738971300 | 9.33 | 0.68 | 7.80 | 8.66 | 9.75 | 8.66 | 390800 |
| 1738884900 | 8.655 | 0.07 | 0.87 | 8.64 | 9 | 8.43 | 268108 |
| 1738798500 | 8.58 | -0.86 | -9.06 | 9.51 | 9.6064 | 8 | 740633 |
| 1738712100 | 9.435 | 0.02 | 0.16 | 9.95 | 9.98 | 9.2 | 334217 |
| 1738625700 | 9.42 | 0.15 | 1.62 | 8.67 | 9.47 | 8.23 | 358850 |
| 1738366500 | 9.27 | -0.02 | -0.22 | 9.35 | 9.53 | 9.0101 | 263013 |
| 1738280100 | 9.2899999 | 0.7 | 8.15 | 8.66 | 9.45 | 8.6535 | 349861 |
| 1738193700 | 8.59 | -0.11 | -1.26 | 8.7 | 8.82 | 8.39 | 140391 |
| 1738107300 | 8.7 | -0.08 | -0.91 | 8.81 | 9.35 | 8.3 | 341969 |
| 1738020900 | 8.78 | -0.3 | -3.30 | 8.97 | 9.115 | 8.51 | 355914 |
| 1737761700 | 9.08 | 1.1 | 13.78 | 8.69 | 9.15 | 8 | 543607 |
| 1737675300 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1737588900 | 7.98 | 0.08 | 1.01 | 8 | 8.24 | 7.7 | 219531 |
| 1737502500 | 7.9 | 0.43 | 5.76 | 7.64 | 8.25 | 7.64 | 448540 |
| 1737156900 | 7.47 | -0.22 | -2.86 | 7.69 | 7.735 | 7.3801 | 126635 |
| 1737070500 | 7.69 | -0.29 | -3.63 | 8.09 | 8.2493 | 7.3885 | 373077 |
| 1736984100 | 7.98 | -0.09 | -1.12 | 8.15 | 8.243 | 7.71 | 496436 |
| 1736897700 | 8.07 | 0.29 | 3.73 | 7.76 | 8.18 | 7.59 | 327325 |
| 1736811300 | 7.78 | 0.86 | 12.43 | 6.9 | 7.7833 | 6.8001 | 410163 |
| 1736552100 | 6.92 | -0.13 | -1.77 | 7.13 | 7.28 | 6.757 | 228956 |
| 1736379300 | 7.045 | -0.2 | -2.69 | 7.35 | 7.36 | 6.5 | 215955 |
| 1736292900 | 7.24 | -0.01 | -0.14 | 7.37 | 7.49 | 7.08 | 152837 |
| 1736206500 | 7.25 | -0.41 | -5.35 | 7.642 | 7.848 | 7.08 | 326329 |
| 1735947300 | 7.66 | -0.02 | -0.26 | 7.4501 | 7.83 | 7.32 | 220819 |
| 1735860900 | 7.68 | -0.26 | -3.27 | 7.91 | 7.91 | 7.42 | 265330 |
| 1735688100 | 7.94 | -0.36 | -4.34 | 8.41 | 8.5498999 | 7.87 | 306500 |
| 1735601700 | 8.3 | 0.51 | 6.55 | 7.83 | 8.305 | 7.32 | 566268 |
| 1735342500 | 7.79 | 0.3 | 4.01 | 7.545 | 7.8972 | 7.3 | 269018 |
| 1735256100 | 7.49 | -0.06 | -0.79 | 7.7 | 7.94 | 7.28 | 262185 |
| 1735077840 | 7.55 | -0.26 | -3.33 | 7.95 | 7.95 | 7.465 | 143803 |
| 1734996900 | 7.81 | 0.21 | 2.76 | 7.87 | 7.9055 | 7.13 | 384457 |
| 1734737700 | 7.6 | 0.16 | 2.15 | 7.585 | 8.18 | 7.47 | 1073429 |
| 1734651300 | 7.44 | 1.09 | 17.17 | 6.6 | 7.46 | 6.5881 | 527837 |
| 1734564900 | 6.35 | -0.83 | -11.56 | 7.24 | 7.39 | 6.32 | 506546 |
| 1734478500 | 7.18 | 0.88 | 13.97 | 6.32 | 7.29 | 6.2 | 890365 |
| 1734392100 | 6.3 | 0.17 | 2.77 | 6.22 | 6.8 | 6.18 | 646119 |
| 1734132900 | 6.13 | 0.2 | 3.37 | 5.8 | 6.45 | 5.55 | 598882 |
| 1734046500 | 5.93 | -0.09 | -1.50 | 6.23 | 6.47 | 5.86 | 885551 |
| 1733960100 | 6.0199999 | 1.79 | 42.32 | 5.1899 | 6.16 | 4.7 | 4138577 |
| 1733873700 | 4.23 | 0.04 | 0.95 | 4.137804 | 4.28 | 4.0599999 | 579808 |
| 1733787300 | 4.19 | 0.22 | 5.54 | 3.985 | 4.205 | 3.97 | 148429 |
| 1733528100 | 3.97 | 0.08 | 2.06 | 3.9 | 3.97 | 3.8 | 50977 |
| 1733441700 | 3.89 | -0.04 | -1.02 | 3.9 | 3.9 | 3.87 | 25734 |
| 1733355300 | 3.93 | 0.16 | 4.24 | 3.8 | 3.93 | 3.78 | 53258 |
| 1733268900 | 3.77 | -0.1 | -2.58 | 3.86 | 3.86 | 3.75 | 37651 |
| 1733182500 | 3.87 | -0.03 | -0.77 | 3.8799 | 3.93 | 3.83 | 40584 |
| 1732917840 | 3.9 | 0.05 | 1.30 | 3.87 | 3.9 | 3.85 | 22627 |
| 1732750500 | 3.85 | 0 | 0.00 | 3.811 | 3.89 | 3.8 | 19769 |
| 1732664100 | 3.85 | -0.05 | -1.28 | 3.82 | 3.95 | 3.82 | 30562 |
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
