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 | -4.07 | -41.8724279835 | 9.72 | 10.06 | 5.25 | 169503 | 7.25197302 | SP |
| 4 | -2.86 | -33.607520564 | 8.51 | 10.5999 | 5.25 | 163605 | 7.93453445 | SP |
| 12 | -2.46 | -30.3329223181 | 8.11 | 11.9 | 4.37 | 100560 | 8.21168782 | SP |
| 26 | -3.91 | -40.89958159 | 9.56 | 13.4 | 4.37 | 77707 | 8.73249017 | SP |
| 52 | -7.0083 | -55.365254418 | 12.6583 | 13.5599 | 4.37 | 72960 | 8.96587519 | SP |
| 156 | -7.0083 | -55.365254418 | 12.6583 | 13.5599 | 4.37 | 72960 | 8.96587519 | SP |
| 260 | -7.0083 | -55.365254418 | 12.6583 | 13.5599 | 4.37 | 72960 | 8.96587519 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044500 | 5.7128 | -0.72 | -11.17 | 6.67 | 6.67 | 5.25 | 222580 |
| 1780958100 | 6.4308 | -0.35 | -5.17 | 6.93 | 6.96 | 6.38 | 154435 |
| 1780698900 | 6.7813 | -1.62 | -19.27 | 8.055 | 8.055 | 6.66 | 147586 |
| 1780612500 | 8.4 | -0.81 | -8.79 | 8.69 | 8.7295 | 8.26 | 115307 |
| 1780526100 | 9.21 | -1.06 | -10.32 | 9.72 | 10.06 | 8.92 | 207605 |
| 1780439700 | 10.27 | 0.74 | 7.76 | 9.76 | 10.5999 | 9.595 | 122878 |
| 1780353300 | 9.5300999 | 1.25 | 15.16 | 8.06 | 9.99 | 7.9104 | 268679 |
| 1780094100 | 8.2753 | -0.59 | -6.70 | 8.75 | 8.75 | 8.0326 | 97977 |
| 1780007700 | 8.8699999 | 0.4 | 4.77 | 8.15 | 9.28 | 8.15 | 133762 |
| 1779921300 | 8.4663 | -0.46 | -5.19 | 8.77 | 8.94 | 8.18 | 140832 |
| 1779834900 | 8.93 | 0.63 | 7.59 | 8.43 | 9.5 | 8.0399999 | 229290 |
| 1779489300 | 8.3 | 0.67 | 8.77 | 7.97 | 8.541 | 7.945 | 184284 |
| 1779402900 | 7.6307 | 1.23 | 19.15 | 6.93 | 7.91 | 6.85 | 383164 |
| 1779316500 | 6.4043 | 0.31 | 5.12 | 6.37 | 6.439 | 5.805 | 130541 |
| 1779230100 | 6.0923 | -0.41 | -6.27 | 6.41 | 6.41 | 6.0199999 | 55436 |
| 1779143700 | 6.5 | -1.16 | -15.20 | 7.52 | 7.56 | 6.16 | 125479 |
| 1778884500 | 7.6647 | 0.21 | 2.81 | 7.38 | 7.838 | 7.3 | 132965 |
| 1778798100 | 7.4555 | -0.9 | -10.76 | 8 | 8 | 7.1 | 155098 |
| 1778711700 | 8.3549 | -0.44 | -4.95 | 8.51 | 8.785 | 7.95 | 100588 |
| 1778625300 | 8.7899999 | -0.53 | -5.69 | 8.9 | 9.35 | 8.1896 | 136131 |
| 1778538900 | 9.32 | -0.04 | -0.43 | 9.3 | 10.1 | 8.5 | 192661 |
| 1778279700 | 9.36 | -0.49 | -4.97 | 11.07 | 11.9 | 9.08 | 265355 |
| 1778193300 | 9.85 | -1.01 | -9.30 | 11.15 | 11.15 | 9.56 | 214342 |
| 1778106900 | 10.86 | 1.26 | 13.16 | 9.99 | 11.02 | 9.535 | 170602 |
| 1778020500 | 9.5967 | 0.48 | 5.23 | 9.23 | 9.85 | 8.74 | 165548 |
| 1777934100 | 9.1199999 | -0.09 | -0.95 | 9.85 | 10 | 9 | 89656 |
| 1777674900 | 9.2075 | 0.15 | 1.61 | 8.95 | 9.369 | 8.45 | 133535 |
| 1777588500 | 9.0612 | 1.18 | 14.99 | 8.06 | 9.07 | 8.06 | 70592 |
| 1777502100 | 7.88 | -0.1 | -1.25 | 8.05 | 8.13 | 7.62 | 53495 |
| 1777415700 | 7.98 | -0.85 | -9.62 | 8.46 | 8.46 | 7.7 | 77454 |
| 1777329300 | 8.8294 | 1.06 | 13.58 | 7.63 | 8.91 | 7.63 | 69029 |
| 1777070100 | 7.7738 | -0.7 | -8.30 | 8.86 | 8.86 | 7.75 | 34572 |
| 1776983700 | 8.4777 | -1.72 | -16.88 | 9.77 | 9.97 | 8.38 | 84657 |
| 1776897300 | 10.1989 | 0.99 | 10.74 | 9.75 | 10.249 | 9.2384 | 47739 |
| 1776810900 | 9.2094 | -0.18 | -1.94 | 9.26 | 10.0599 | 9.16 | 77889 |
| 1776724500 | 9.3918 | 1.38 | 17.28 | 8.28 | 9.45 | 8.28 | 129959 |
| 1776465300 | 8.0078 | -0.34 | -4.08 | 8.88 | 8.88 | 7.96 | 39813 |
| 1776378900 | 8.3486999 | 0.71 | 9.33 | 7.95 | 8.55 | 7.775 | 27991 |
| 1776292500 | 7.6365 | 0.52 | 7.37 | 7.19 | 7.8799 | 7.16 | 28246 |
| 1776206100 | 7.1122 | 0.1 | 1.37 | 7.29 | 7.35 | 6.99 | 41692 |
| 1776119700 | 7.0164 | 0.4 | 6.05 | 6.3077 | 7.02 | 6.307 | 24508 |
| 1775860500 | 6.6159 | 0.29 | 4.62 | 6.76 | 7.07 | 6.6 | 29600 |
| 1775774100 | 6.324 | -0.13 | -2.06 | 6.36 | 6.47 | 6.12 | 25246 |
| 1775687700 | 6.4567 | 1.08 | 20.08 | 6.2298 | 6.4567 | 6.025 | 15643 |
| 1775601300 | 5.377 | -0.39 | -6.78 | 5.635 | 5.635 | 5.19 | 16047 |
| 1775514900 | 5.768 | 0.34 | 6.31 | 5.5 | 5.8 | 5.42 | 15298 |
| 1775169300 | 5.4255 | 0.29 | 5.68 | 4.73 | 5.51 | 4.65 | 21135 |
| 1775082900 | 5.1338 | 0 | 0.05 | 5.28 | 5.45 | 5.0199999 | 30475 |
| 1774996500 | 5.1314 | 0.51 | 11.15 | 4.7699999 | 5.1472 | 4.665 | 37655 |
| 1774910100 | 4.6165 | -1.44 | -23.84 | 6.12 | 6.2704 | 4.37 | 101147 |
| 1774650900 | 6.0612 | 0.07 | 1.22 | 5.83 | 6.405 | 5.83 | 16322 |
| 1774564500 | 5.9884 | -0.54 | -8.20 | 6.14 | 6.48 | 5.9884 | 17529 |
| 1774478100 | 6.5234 | 0.13 | 2.06 | 6.69 | 6.73 | 6.3275 | 49205 |
| 1774391700 | 6.3917 | -0.04 | -0.60 | 6.19 | 6.43 | 5.87 | 21865 |
| 1774305300 | 6.43 | 0.6 | 10.37 | 5.95 | 6.55 | 5.95 | 38657 |
| 1774046100 | 5.8256 | -0.6 | -9.40 | 6.49 | 6.49 | 5.7345 | 20045 |
| 1773959700 | 6.43 | -1.16 | -15.33 | 7.14 | 7.14 | 6.2 | 67256 |
| 1773873300 | 7.5943 | -0.46 | -5.70 | 8.11 | 8.11 | 7.58 | 25398 |
| 1773786900 | 8.0535 | -0.03 | -0.41 | 8.1 | 8.44 | 7.97 | 28322 |
| 1773700500 | 8.0866 | 0.58 | 7.68 | 7.9752 | 8.26 | 7.6 | 43447 |
| 1773441300 | 7.5098 | -0.83 | -9.91 | 8.2899999 | 8.3699999 | 7.36 | 42057 |
| 1773354900 | 8.3362 | -0.6 | -6.69 | 8.72 | 9.05 | 8.15 | 32351 |
| 1773268500 | 8.9335 | 0.17 | 1.98 | 8.61 | 9.15 | 8.53 | 21257 |
| 1773182100 | 8.76 | 0.33 | 3.92 | 8.56 | 9.16 | 8.4 | 41999 |
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。
