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 | -0.232 | -2.79855247286 | 8.29 | 8.42 | 8.03 | 27243 | 8.30489781 | SP |
| 4 | -0.862 | -9.66367713004 | 8.92 | 9.08 | 8.03 | 15773 | 8.52622245 | SP |
| 12 | -1.632 | -16.8421052632 | 9.69 | 10.07 | 8.03 | 11020 | 8.90978945 | SP |
| 26 | -11.462 | -58.7192622951 | 19.52 | 20.37 | 8.03 | 8526 | 11.27621189 | SP |
| 52 | -15.8341 | -66.2733706958 | 23.8921 | 24.08 | 8.03 | 8226 | 12.36832513 | SP |
| 156 | -15.8341 | -66.2733706958 | 23.8921 | 24.08 | 8.03 | 8226 | 12.36832513 | SP |
| 260 | -15.8341 | -66.2733706958 | 23.8921 | 24.08 | 8.03 | 8226 | 12.36832513 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 8.058 | -0.1 | -1.28 | 8.01 | 8.06 | 7.9801 | 9829 |
| 1782426900 | 8.1626 | -0.1 | -1.23 | 8.31 | 8.31 | 8.16 | 7866 |
| 1782340500 | 8.2640999 | -0.08 | -0.91 | 8.3 | 8.3 | 8.18 | 18605 |
| 1782254100 | 8.34 | 0.03 | 0.41 | 8.35 | 8.42 | 8.3206 | 52305 |
| 1782167700 | 8.3063 | 0.01 | 0.07 | 8.2899999 | 8.41 | 8.26 | 30194 |
| 1781822100 | 8.3006 | -0.09 | -1.01 | 8.25 | 8.3006 | 8.15 | 6875 |
| 1781735700 | 8.3857 | -0.02 | -0.29 | 8.47 | 8.4999 | 8.385 | 22584 |
| 1781649300 | 8.41 | -0.11 | -1.29 | 8.48 | 8.51 | 8.41 | 21674 |
| 1781562900 | 8.52 | 0.19 | 2.31 | 8.39 | 8.5399999 | 8.39 | 3907 |
| 1781303700 | 8.3279 | -0.16 | -1.94 | 8.32 | 8.39 | 8.27 | 6371 |
| 1781217300 | 8.4926 | 0.01 | 0.18 | 8.45 | 8.5399 | 8.45 | 7617 |
| 1781130900 | 8.4777 | -0.01 | -0.08 | 8.46 | 8.53 | 8.46 | 7410 |
| 1781044500 | 8.4849 | -0.13 | -1.54 | 8.6 | 8.69 | 8.47 | 12301 |
| 1780958100 | 8.6176999 | 0.06 | 0.75 | 8.6 | 8.65 | 8.57 | 10485 |
| 1780698900 | 8.5536 | -0.36 | -4.05 | 8.71 | 8.71 | 8.5399999 | 13884 |
| 1780612500 | 8.9149999 | 0.01 | 0.17 | 8.88 | 8.9799 | 8.83 | 20621 |
| 1780526100 | 8.9 | -0.09 | -1.00 | 9 | 9 | 8.8789 | 15055 |
| 1780439700 | 8.99 | 0.06 | 0.62 | 8.97 | 9.08 | 8.94 | 12581 |
| 1780353300 | 8.9343 | -0.07 | -0.73 | 8.92 | 8.98 | 8.8001 | 14494 |
| 1780094100 | 9 | -0.05 | -0.51 | 8.92 | 9 | 8.735 | 14860 |
| 1780007700 | 9.0459 | 0.13 | 1.42 | 8.95 | 9.09 | 8.93 | 51391 |
| 1779921300 | 8.9196 | -0 | -0.00 | 8.92 | 8.92 | 8.85 | 3525 |
| 1779834900 | 8.92 | -0.02 | -0.17 | 8.95 | 8.99 | 8.885 | 11867 |
| 1779489300 | 8.935 | -0.14 | -1.54 | 8.96 | 8.96 | 8.9 | 11837 |
| 1779402900 | 9.0747 | 0.18 | 2.08 | 9.03 | 9.14 | 8.96 | 70181 |
| 1779316500 | 8.89 | 0.07 | 0.79 | 8.85 | 8.89 | 8.8101 | 8418 |
| 1779230100 | 8.8204 | -0.1 | -1.12 | 8.8699999 | 8.8699999 | 8.7899999 | 8922 |
| 1779143700 | 8.92 | -0.07 | -0.83 | 8.99 | 8.99 | 8.85 | 9062 |
| 1778884500 | 8.9947 | -0.32 | -3.44 | 9.07 | 9.07 | 8.97 | 7281 |
| 1778798100 | 9.315 | 0.04 | 0.38 | 9.2 | 9.315 | 9.2 | 2673 |
| 1778711700 | 9.28 | -0.09 | -0.91 | 9.33 | 9.33 | 9.2799 | 6546 |
| 1778625300 | 9.365 | -0.14 | -1.52 | 9.38 | 9.5399999 | 9.2899999 | 24846 |
| 1778538900 | 9.5093 | 0.12 | 1.27 | 9.39 | 9.555 | 9.335 | 3508 |
| 1778279700 | 9.3898 | -0.1 | -1.01 | 9.35 | 9.3898 | 9.26 | 3125 |
| 1778193300 | 9.4853 | -0.12 | -1.30 | 9.57 | 9.59 | 9.465 | 3990 |
| 1778106900 | 9.61 | 0.13 | 1.37 | 9.5 | 9.63 | 9.5 | 7748 |
| 1778020500 | 9.48 | 0.04 | 0.37 | 9.48 | 9.48 | 9.405 | 2239 |
| 1777934100 | 9.445 | 0.08 | 0.85 | 9.3699999 | 9.47 | 9.3699999 | 4280 |
| 1777674900 | 9.365 | -0.13 | -1.32 | 9.28 | 9.38 | 9.24 | 2702 |
| 1777588500 | 9.49 | 0.26 | 2.82 | 9.28 | 9.49 | 9.28 | 3356 |
| 1777502100 | 9.2295 | 0.03 | 0.32 | 9.2 | 9.34 | 9.134 | 2590 |
| 1777415700 | 9.2 | -0.15 | -1.60 | 9.31 | 9.31 | 9.2 | 5390 |
| 1777329300 | 9.35 | -0.01 | -0.14 | 9.36 | 9.36 | 9.33 | 2019 |
| 1777070100 | 9.3633 | -0.28 | -2.87 | 9.49 | 9.49 | 9.36 | 4734 |
| 1776983700 | 9.64 | -0.23 | -2.36 | 9.77 | 9.84 | 9.61 | 3932 |
| 1776897300 | 9.8732 | 0.16 | 1.63 | 9.75 | 9.8732 | 9.7403 | 4909 |
| 1776810900 | 9.715 | -0.17 | -1.72 | 9.89 | 9.89 | 9.71 | 8138 |
| 1776724500 | 9.885 | 0 | 0.05 | 9.845 | 9.91 | 9.81 | 9146 |
| 1776465300 | 9.88 | -0.16 | -1.54 | 9.88 | 9.925 | 9.86 | 6521 |
| 1776378900 | 10.035 | 0.03 | 0.32 | 10.01 | 10.07 | 9.988 | 5099 |
| 1776292500 | 10.0033 | 0.06 | 0.64 | 10 | 10.02 | 9.97 | 3674 |
| 1776206100 | 9.94 | 0.21 | 2.11 | 9.76 | 9.955 | 9.76 | 2476 |
| 1776119700 | 9.735 | 0.21 | 2.26 | 9.44 | 9.75 | 9.4 | 4479 |
| 1775860500 | 9.5203 | -0.04 | -0.42 | 9.38 | 9.5203 | 9.38 | 3765 |
| 1775774100 | 9.56 | -0.2 | -2.03 | 9.72 | 9.72 | 9.555 | 4000 |
| 1775687700 | 9.7576 | 0.24 | 2.52 | 9.83 | 9.83 | 9.6701 | 1436 |
| 1775601300 | 9.5176 | -0.14 | -1.47 | 9.64 | 9.64 | 9.44 | 982 |
| 1775514900 | 9.66 | 0.01 | 0.10 | 9.69 | 9.7025 | 9.65 | 7668 |
| 1775169300 | 9.65 | -0.08 | -0.82 | 9.39 | 9.67 | 9.39 | 3241 |
| 1775082900 | 9.73 | -0.12 | -1.22 | 9.84 | 9.89 | 9.73 | 4145 |
| 1774996500 | 9.85 | 0.23 | 2.34 | 9.63 | 9.85 | 9.61 | 12839 |
| 1774910100 | 9.625 | -0.04 | -0.36 | 9.68 | 9.68 | 9.625 | 2560 |
| 1774650900 | 9.66 | -0.29 | -2.87 | 9.72 | 9.72 | 9.66 | 2554 |
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。
