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 | -0.165 | -2.19414893617 | 7.52 | 7.5997 | 7.07 | 68426 | 7.35474229 | CS |
| 4 | 0.355 | 5.07142857143 | 7 | 7.99 | 6.78 | 68084 | 7.42527403 | CS |
| 12 | -0.065 | -0.876010781671 | 7.42 | 9.17 | 6.78 | 76263 | 7.60752685 | CS |
| 26 | -2.865 | -28.0332681018 | 10.22 | 11.42 | 6.78 | 59984 | 7.99810311 | CS |
| 52 | -0.665 | -8.29177057357 | 8.02 | 11.42 | 6.78 | 47369 | 8.1824958 | CS |
| 156 | -2.185 | -22.9035639413 | 9.54 | 15.49 | 3.1 | 44413 | 8.29632487 | CS |
| 260 | -5.375 | -42.2230950511 | 12.73 | 28.97 | 3.1 | 57069 | 12.68504196 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 7.35 | -0.08 | -1.08 | 7.5 | 7.55 | 7.22 | 57671 |
| 1737070500 | 7.43 | 0.05 | 0.68 | 7.45 | 7.5499 | 7.1723 | 66854 |
| 1736984100 | 7.38 | 0.08 | 1.10 | 7.42 | 7.4208 | 7.245 | 42607 |
| 1736897700 | 7.3 | -0.15 | -2.01 | 7.52 | 7.5997 | 7.07 | 106571 |
| 1736811300 | 7.45 | -0.12 | -1.59 | 7.56 | 7.6 | 7.4 | 74585 |
| 1736552100 | 7.57 | -0.11 | -1.43 | 7.8 | 7.856 | 7.4801 | 59205 |
| 1736379300 | 7.68 | 0.02 | 0.26 | 7.69 | 7.88 | 7.585 | 82304 |
| 1736292900 | 7.66 | -0.17 | -2.17 | 7.71 | 7.8257 | 7.512 | 43836 |
| 1736206500 | 7.83 | 0.04 | 0.51 | 7.85 | 7.9 | 7.6 | 43136 |
| 1735947300 | 7.79 | -0.11 | -1.39 | 7.95 | 7.97 | 7.63 | 38436 |
| 1735860900 | 7.9 | 0.39 | 5.19 | 7.62 | 7.99 | 7.53 | 101386 |
| 1735688100 | 7.51 | 0.46 | 6.52 | 6.96 | 7.65 | 6.96 | 83481 |
| 1735601700 | 7.05 | -0.1 | -1.40 | 7.03 | 7.11 | 6.78 | 103046 |
| 1735342500 | 7.15 | 0.1 | 1.42 | 7 | 7.195 | 6.9 | 42756 |
| 1735256100 | 7.05 | 0.05 | 0.71 | 6.98 | 7.1799 | 6.98 | 48168 |
| 1735077840 | 7 | 0 | 0.00 | 7 | 7.36 | 6.95 | 95295 |
| 1734996900 | 7 | -0.25 | -3.45 | 7.24 | 7.24 | 6.89 | 163233 |
| 1734737700 | 7.25 | -0.03 | -0.41 | 7.26 | 7.3664 | 7.17 | 27999 |
| 1734651300 | 7.28 | 0.22 | 3.12 | 7.14 | 7.28 | 7.06 | 54842 |
| 1734564900 | 7.06 | -0.18 | -2.49 | 7.24 | 7.4 | 7 | 77524 |
| 1734478500 | 7.24 | 0.04 | 0.55 | 7.24 | 7.34 | 7.06 | 97031 |
| 1734392100 | 7.2006 | -0.2 | -2.69 | 7.43 | 7.43 | 6.88 | 106449 |
| 1734132900 | 7.4 | -0.03 | -0.40 | 7.51 | 7.51 | 7.01 | 90679 |
| 1734046500 | 7.43 | -0.12 | -1.59 | 7.7 | 7.7 | 7.05 | 86568 |
| 1733960100 | 7.55 | -0.16 | -2.08 | 7.7 | 7.73 | 7.4745 | 65852 |
| 1733873700 | 7.71 | 0.09 | 1.18 | 7.61 | 7.86 | 7.5 | 87812 |
| 1733787300 | 7.62 | 0.13 | 1.74 | 7.75 | 7.9599 | 7.55 | 158298 |
| 1733528100 | 7.49 | -0.54 | -6.72 | 7.62 | 8.1199999 | 7.4886 | 979139 |
| 1733441700 | 8.03 | -0.19 | -2.31 | 8.36 | 8.36 | 8.03 | 25570 |
| 1733355300 | 8.22 | -0.32 | -3.75 | 8.59 | 8.6533 | 8.16 | 17666 |
| 1733268900 | 8.5399999 | 0.13 | 1.55 | 8.63 | 8.7493 | 8.32 | 31230 |
| 1733182500 | 8.41 | 0.21 | 2.56 | 8.17 | 8.489 | 8.17 | 79155 |
| 1732917840 | 8.2 | 0.05 | 0.61 | 8.21 | 8.33 | 8.0399999 | 6799 |
| 1732750500 | 8.15 | 0.31 | 3.95 | 7.86 | 8.17 | 7.825 | 13506 |
| 1732664100 | 7.84 | 0.32 | 4.26 | 7.79 | 7.85 | 7.55 | 40045 |
| 1732577700 | 7.52 | -0.03 | -0.40 | 7.59 | 7.8945 | 7.52 | 44482 |
| 1732318500 | 7.55 | 0.03 | 0.40 | 7.55 | 7.78 | 7.4301 | 44229 |
| 1732232100 | 7.52 | -0.17 | -2.21 | 7.63 | 7.78 | 7.4101 | 23147 |
| 1732145700 | 7.69 | -0.14 | -1.79 | 7.77 | 7.77 | 7.403 | 28484 |
| 1732059300 | 7.83 | -0.01 | -0.13 | 7.78 | 7.95 | 7.5601 | 30270 |
| 1731972900 | 7.84 | -0.17 | -2.12 | 7.97 | 8 | 7.77 | 12052 |
| 1731713700 | 8.01 | -0 | -0.02 | 8.03 | 8.22 | 7.67 | 32305 |
| 1731627300 | 8.0114 | -0.16 | -1.94 | 8.21 | 8.21 | 7.7921 | 16569 |
| 1731540900 | 8.17 | 0.21 | 2.64 | 8 | 8.2575 | 7.95 | 30604 |
| 1731454500 | 7.96 | -0.2 | -2.45 | 8.1199999 | 8.1999 | 7.96 | 15834 |
| 1731368100 | 8.16 | -0.59 | -6.74 | 8.75 | 8.75 | 7.8668 | 46211 |
| 1731108900 | 8.75 | -0.21 | -2.34 | 9 | 9.17 | 8.17 | 80466 |
| 1731022500 | 8.96 | 0.96 | 12.00 | 8.14 | 9.16 | 8.07 | 93703 |
| 1730936100 | 8 | 0.09 | 1.14 | 8 | 8.2399 | 7.9023 | 39704 |
| 1730849700 | 7.91 | -0.29 | -3.54 | 8.21 | 8.4 | 7.9 | 43464 |
| 1730763300 | 8.2 | 0.85 | 11.56 | 9.14 | 9.16 | 8.05 | 267881 |
| 1730500500 | 7.35 | 0.08 | 1.10 | 7.3 | 7.43 | 7.25 | 9743 |
| 1730414100 | 7.27 | -0.18 | -2.42 | 7.35 | 7.43 | 7.26 | 25218 |
| 1730327700 | 7.45 | 0.1 | 1.36 | 7.36 | 7.52 | 7.33 | 14411 |
| 1730241300 | 7.35 | -0.19 | -2.52 | 7.42 | 7.4366 | 7.22 | 28960 |
| 1730154900 | 7.54 | 0.23 | 3.15 | 7.37 | 7.56 | 7.29 | 21639 |
| 1729895700 | 7.31 | 0.1 | 1.39 | 7.25 | 7.31 | 7.19 | 26628 |
| 1729809300 | 7.21 | -0.02 | -0.28 | 7.27 | 7.3393 | 7.19 | 22194 |
| 1729722900 | 7.23 | -0.21 | -2.82 | 7.47 | 7.47 | 7.1838 | 50899 |
| 1729636500 | 7.44 | -0.06 | -0.80 | 7.46 | 7.62 | 7.44 | 45839 |
| 1729550100 | 7.5 | -0.25 | -3.23 | 7.8 | 7.82 | 7.43 | 58112 |
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
