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 | -0.86 | -9.04311251314 | 9.51 | 9.91 | 8.65 | 2012451 | 9.10169711 | CS |
| 4 | -0.66 | -7.08915145005 | 9.31 | 9.91 | 8.52 | 1661849 | 9.09766473 | CS |
| 12 | -0.96 | -9.98959417274 | 9.61 | 11.66 | 8.26 | 1823517 | 9.49227171 | CS |
| 26 | 1.855 | 27.2994849154 | 6.795 | 11.66 | 5.55 | 2591776 | 8.63698482 | CS |
| 52 | 3.39 | 64.4486692015 | 5.26 | 11.66 | 4.155 | 1977731 | 7.51843092 | CS |
| 156 | -18.37 | -67.9866765359 | 27.02 | 27.48 | 4.155 | 1519080 | 8.90654086 | CS |
| 260 | -36.76 | -80.9513323057 | 45.41 | 58 | 4.155 | 1366119 | 16.22599625 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 9.15 | 0.38 | 4.33 | 8.91 | 9.285 | 8.91 | 1444586 |
| 1780526100 | 8.77 | 0.03 | 0.34 | 8.8699999 | 9.03 | 8.68 | 2374734 |
| 1780439700 | 8.74 | -0.29 | -3.21 | 9.005 | 9.02 | 8.73 | 1412174 |
| 1780353300 | 9.03 | -0.51 | -5.35 | 9.34 | 9.49 | 9.02 | 1742438 |
| 1780094100 | 9.5399999 | -0.01 | -0.10 | 9.51 | 9.91 | 9.47 | 3088325 |
| 1780007700 | 9.55 | 0.45 | 4.95 | 9.02 | 9.64 | 8.86 | 2325261 |
| 1779921300 | 9.1 | -0.28 | -2.99 | 9.45 | 9.5399999 | 9.08 | 1392417 |
| 1779834900 | 9.38 | 0.19 | 2.07 | 9.24 | 9.57 | 9.16 | 1154046 |
| 1779489300 | 9.19 | 0.16 | 1.77 | 9.07 | 9.285 | 9.03 | 1209060 |
| 1779402900 | 9.03 | 0.15 | 1.69 | 8.78 | 9.18 | 8.7 | 957400 |
| 1779316500 | 8.88 | 0.35 | 4.10 | 8.64 | 8.98 | 8.595 | 1934475 |
| 1779230100 | 8.53 | -0.24 | -2.74 | 8.69 | 8.83 | 8.52 | 1861070 |
| 1779143700 | 8.77 | -0.02 | -0.23 | 8.77 | 8.8699999 | 8.545 | 1515958 |
| 1778884500 | 8.7899999 | -0.3 | -3.30 | 8.96 | 8.98 | 8.64 | 1712017 |
| 1778798100 | 9.09 | -0.24 | -2.57 | 9.34 | 9.39 | 8.92 | 1555595 |
| 1778711700 | 9.33 | -0.07 | -0.74 | 9.3699999 | 9.45 | 9.1649999 | 1215073 |
| 1778625300 | 9.4 | 0.11 | 1.18 | 9.32 | 9.57 | 9.185 | 1236041 |
| 1778538900 | 9.2899999 | 0.17 | 1.86 | 9.15 | 9.645 | 9.1199999 | 1833308 |
| 1778279700 | 9.1199999 | -0.15 | -1.62 | 9.31 | 9.5399999 | 9.11 | 1611158 |
| 1778193300 | 9.27 | -1.02 | -9.91 | 9.86 | 9.914 | 9.18 | 2788089 |
| 1778106900 | 10.29 | 0.28 | 2.80 | 10.09 | 10.31 | 9.99 | 1592559 |
| 1778020500 | 10.01 | -0.17 | -1.67 | 10.33 | 10.45 | 9.9 | 1038360 |
| 1777934100 | 10.18 | 0.18 | 1.80 | 10.07 | 10.25 | 9.985 | 1443608 |
| 1777674900 | 10 | -0.22 | -2.10 | 10.22 | 10.43 | 9.94 | 1050666 |
| 1777588500 | 10.215 | 0.14 | 1.34 | 10.18 | 10.42 | 10.16 | 1167523 |
| 1777502100 | 10.08 | -0.2 | -1.95 | 10.15 | 10.22 | 9.94 | 1308117 |
| 1777415700 | 10.28 | -0.36 | -3.38 | 10.71 | 10.9 | 10.17 | 1652188 |
| 1777329300 | 10.64 | 0.27 | 2.60 | 10.37 | 10.7414 | 10.2426 | 1841756 |
| 1777070100 | 10.37 | 0.02 | 0.19 | 10.59 | 10.64 | 10 | 1262562 |
| 1776983700 | 10.35 | -0.32 | -3.00 | 10.69 | 10.7999 | 10.27 | 1240770 |
| 1776897300 | 10.67 | -0.16 | -1.48 | 10.85 | 10.96 | 10.515 | 2405254 |
| 1776810900 | 10.83 | -0.26 | -2.34 | 11.1 | 11.18 | 10.76 | 1409750 |
| 1776724500 | 11.09 | 0.34 | 3.16 | 10.62 | 11.66 | 10.5611 | 2595452 |
| 1776465300 | 10.75 | 0.42 | 4.07 | 10.6 | 10.76 | 10.26 | 2355029 |
| 1776378900 | 10.33 | -0.13 | -1.24 | 10.5 | 10.6 | 10.24 | 1253221 |
| 1776292500 | 10.46 | 0.41 | 4.08 | 10 | 10.47 | 9.95 | 2224706 |
| 1776206100 | 10.05 | 0.74 | 7.95 | 9.35 | 10.09 | 9.35 | 2698130 |
| 1776119700 | 9.31 | -0.19 | -2.00 | 9.115 | 9.58 | 9.06 | 1651358 |
| 1775860500 | 9.5 | -0.33 | -3.36 | 9.8699999 | 9.8699999 | 9.4149999 | 1391561 |
| 1775774100 | 9.83 | 0.31 | 3.26 | 9.5 | 9.95 | 9.5 | 2097930 |
| 1775687700 | 9.52 | 0.35 | 3.82 | 9.47 | 9.705 | 9.2 | 2488462 |
| 1775601300 | 9.17 | 0.09 | 0.99 | 9.01 | 9.19 | 8.78 | 1609839 |
| 1775514900 | 9.08 | 0.02 | 0.22 | 8.92 | 9.27 | 8.92 | 1356053 |
| 1775169300 | 9.06 | 0.04 | 0.44 | 8.662 | 9.4 | 8.6501 | 1727189 |
| 1775082900 | 9.02 | 0.06 | 0.67 | 9.1 | 9.24 | 8.870973 | 2065375 |
| 1774996500 | 8.96 | 0.5 | 5.91 | 8.65 | 9.06 | 8.64 | 1330769 |
| 1774910100 | 8.46 | 0.06 | 0.71 | 8.4 | 8.47 | 8.26 | 1487773 |
| 1774650900 | 8.4 | -0.56 | -6.25 | 8.91 | 8.99 | 8.39 | 1449612 |
| 1774564500 | 8.96 | -0.03 | -0.33 | 8.9 | 9.18 | 8.86 | 2024292 |
| 1774478100 | 8.99 | 0.42 | 4.90 | 8.76 | 9.39 | 8.76 | 2432851 |
| 1774391700 | 8.57 | -0.27 | -3.05 | 8.75 | 8.77 | 8.51 | 1870788 |
| 1774305300 | 8.84 | -0.26 | -2.86 | 9.1199999 | 9.1303 | 8.795 | 2007353 |
| 1774046100 | 9.1 | -0.28 | -2.99 | 9.35 | 9.475 | 9.06 | 1453021 |
| 1773959700 | 9.38 | 0.06 | 0.64 | 9.18 | 9.5483 | 9.08 | 1965080 |
| 1773873300 | 9.32 | -0.16 | -1.69 | 9.47 | 9.4949999 | 8.985 | 2821974 |
| 1773786900 | 9.48 | -0.2 | -2.02 | 9.69 | 9.755 | 9.44 | 2248769 |
| 1773700500 | 9.675 | 0.42 | 4.48 | 9.2899999 | 9.85 | 9.28 | 2174695 |
| 1773441300 | 9.26 | -0.22 | -2.32 | 9.61 | 9.73 | 9.1199999 | 2599980 |
| 1773354900 | 9.48 | -0.34 | -3.46 | 9.73 | 9.75 | 9.31 | 3751221 |
| 1773268500 | 9.82 | -0.06 | -0.61 | 9.86 | 10.29 | 9.67 | 3804617 |
| 1773182100 | 9.88 | 0.08 | 0.82 | 9.92 | 10 | 9.6199999 | 3246547 |
| 1773095700 | 9.8 | 0.25 | 2.62 | 9.44 | 10.05 | 9.36 | 3297090 |
| 1772840100 | 9.55 | 0.45 | 4.95 | 8.9 | 9.618 | 8.67 | 3979508 |
| 1772753700 | 9.1 | -0.46 | -4.81 | 9.35 | 9.57 | 9.065 | 2481935 |
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。
