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 | 0.58 | 7.0303030303 | 8.25 | 8.83 | 8.07 | 1776383 | 8.47246571 | CS |
| 4 | 0.54 | 6.5138721351 | 8.29 | 9.26 | 8.04 | 1596747 | 8.67582006 | CS |
| 12 | 1.16 | 15.1238591917 | 7.67 | 9.75 | 7.48 | 1268120 | 8.69351017 | CS |
| 26 | 1.39 | 18.6827956989 | 7.44 | 9.75 | 7.09 | 1290641 | 8.37100691 | CS |
| 52 | 1.36 | 18.2061579652 | 7.47 | 9.75 | 6.505 | 1302790 | 7.77939216 | CS |
| 156 | -0.16 | -1.77975528365 | 8.99 | 13.2 | 6.505 | 1280063 | 8.86198405 | CS |
| 260 | 2.45 | 38.4012539185 | 6.38 | 13.2 | 4.33 | 1122381 | 8.2755911 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 8.83 | 0.07 | 0.80 | 8.78 | 9.01 | 8.7 | 1102283 |
| 1781217600 | 8.76 | 0.38 | 4.53 | 8.42 | 8.76 | 8.31 | 3378761 |
| 1781131200 | 8.38 | 0.09 | 1.09 | 8.3 | 8.46 | 8.28 | 2344955 |
| 1781044800 | 8.2899999 | 0.08 | 0.97 | 8.32 | 8.48 | 8.23 | 1067059 |
| 1780958400 | 8.21 | 0.01 | 0.12 | 8.19 | 8.2899999 | 8.16 | 978366 |
| 1780699200 | 8.2 | -0.06 | -0.73 | 8.25 | 8.25 | 8.07 | 1112773 |
| 1780612800 | 8.26 | -0.07 | -0.84 | 8.4 | 8.46 | 8.215 | 588889 |
| 1780526400 | 8.33 | -0.43 | -4.91 | 8.63 | 8.7 | 8.31 | 1210439 |
| 1780440000 | 8.76 | -0.02 | -0.23 | 8.81 | 8.9149999 | 8.71 | 906278 |
| 1780353600 | 8.78 | 0.08 | 0.92 | 8.65 | 8.78 | 8.555 | 1682915 |
| 1780094400 | 8.7 | -0.17 | -1.92 | 8.81 | 8.9 | 8.67 | 881581 |
| 1780008000 | 8.8699999 | -0.03 | -0.34 | 8.94 | 9.07 | 8.81 | 1279753 |
| 1779921600 | 8.9 | 0.16 | 1.83 | 8.85 | 9.005 | 8.81 | 1786689 |
| 1779835200 | 8.74 | -0.01 | -0.11 | 8.81 | 8.81 | 8.65 | 1955648 |
| 1779489600 | 8.75 | -0.4 | -4.37 | 9.11 | 9.14 | 8.73 | 1127756 |
| 1779403200 | 9.15 | 0.07 | 0.77 | 9.02 | 9.26 | 8.94 | 3503814 |
| 1779316800 | 9.08 | 1.01 | 12.52 | 8.55 | 9.105 | 8.32 | 3375069 |
| 1779230400 | 8.07 | -0.23 | -2.77 | 8.21 | 8.265 | 8.0399999 | 1327809 |
| 1779144000 | 8.3 | 0.17 | 2.09 | 8.17 | 8.34 | 8.14 | 682296 |
| 1778884800 | 8.13 | -0.2 | -2.40 | 8.2899999 | 8.35 | 8.095 | 1147344 |
| 1778798400 | 8.33 | -0.18 | -2.12 | 8.6199999 | 8.66 | 8.315 | 694473 |
| 1778712000 | 8.51 | -0.13 | -1.50 | 8.6199999 | 8.64 | 8.46 | 602187 |
| 1778625600 | 8.64 | 0 | 0.00 | 8.71 | 8.8 | 8.585 | 1004420 |
| 1778539200 | 8.64 | -0.38 | -4.21 | 9 | 9.07 | 8.635 | 1072903 |
| 1778280000 | 9.02 | 0.07 | 0.78 | 9.03 | 9.115 | 8.91 | 1247772 |
| 1778193600 | 8.95 | -0.09 | -1.00 | 9.06 | 9.19 | 8.85 | 1369797 |
| 1778107200 | 9.0399999 | 0.24 | 2.73 | 8.96 | 9.19 | 8.93 | 1643839 |
| 1778020800 | 8.8 | 0.15 | 1.73 | 8.68 | 8.8699999 | 8.66 | 491501 |
| 1777934400 | 8.65 | -0.13 | -1.48 | 8.75 | 8.8 | 8.505 | 1302200 |
| 1777675200 | 8.78 | -0.14 | -1.57 | 8.95 | 8.95 | 8.64 | 1053546 |
| 1777588800 | 8.92 | 0.26 | 3.00 | 8.71 | 9.005 | 8.685 | 1143953 |
| 1777502400 | 8.66 | -0.43 | -4.73 | 9.05 | 9.05 | 8.66 | 1088906 |
| 1777416000 | 9.09 | 0.15 | 1.68 | 8.95 | 9.13 | 8.91 | 897603 |
| 1777329600 | 8.94 | -0.29 | -3.14 | 9.23 | 9.28 | 8.89 | 1261631 |
| 1777070400 | 9.23 | -0.06 | -0.65 | 9.31 | 9.32 | 9.1199999 | 1118507 |
| 1776984000 | 9.2899999 | -0.17 | -1.80 | 9.48 | 9.53 | 9.18 | 936013 |
| 1776897600 | 9.46 | -0.01 | -0.11 | 9.56 | 9.56 | 9.36 | 1261726 |
| 1776811200 | 9.47 | -0.03 | -0.32 | 9.5399999 | 9.69 | 9.26 | 1931598 |
| 1776724800 | 9.5 | 0.54 | 6.03 | 9.33 | 9.75 | 9.1199999 | 4081758 |
| 1776465600 | 8.96 | 0.29 | 3.34 | 8.73 | 9.03 | 8.73 | 1010751 |
| 1776379200 | 8.67 | 0.11 | 1.29 | 8.6199999 | 8.69 | 8.55 | 992507 |
| 1776292800 | 8.56 | -0.16 | -1.83 | 8.77 | 8.7899999 | 8.525 | 658883 |
| 1776206400 | 8.72 | 0.09 | 1.04 | 8.66 | 8.755 | 8.64 | 581294 |
| 1776120000 | 8.63 | 0.13 | 1.53 | 8.45 | 8.645 | 8.41 | 802769 |
| 1775860800 | 8.5 | -0.04 | -0.47 | 8.57 | 8.64 | 8.5 | 870626 |
| 1775774400 | 8.5399999 | 0.14 | 1.67 | 8.41 | 8.615 | 8.32 | 643700 |
| 1775688000 | 8.4 | 0.21 | 2.56 | 8.47 | 8.48 | 8.335 | 672496 |
| 1775601600 | 8.19 | -0.16 | -1.92 | 8.35 | 8.35 | 8.14 | 669918 |
| 1775515200 | 8.35 | 0 | 0.00 | 8.2899999 | 8.41 | 8.2899999 | 548874 |
| 1775169600 | 8.35 | 0 | 0.00 | 8.22 | 8.36 | 8.155 | 323782 |
| 1775083200 | 8.35 | 0.1 | 1.21 | 8.31 | 8.385 | 8.215 | 783675 |
| 1774996800 | 8.25 | 0.32 | 4.04 | 8.0399999 | 8.2899999 | 7.985 | 954627 |
| 1774910400 | 7.93 | -0.14 | -1.73 | 8.06 | 8.11 | 7.85 | 983741 |
| 1774651200 | 8.07 | -0.2 | -2.42 | 8.25 | 8.32 | 8.0119 | 1103522 |
| 1774564800 | 8.27 | -0.1 | -1.19 | 8.32 | 8.435 | 8.21 | 1035486 |
| 1774478400 | 8.3699999 | 0.28 | 3.46 | 8.19 | 8.3699999 | 8.02 | 975538 |
| 1774392000 | 8.09 | 0.07 | 0.87 | 7.91 | 8.175 | 7.88 | 1401777 |
| 1774305600 | 8.02 | 0.34 | 4.43 | 7.89 | 8.095 | 7.7201 | 1613970 |
| 1774046400 | 7.68 | 0.01 | 0.13 | 7.67 | 7.86 | 7.48 | 2381034 |
| 1773960000 | 7.67 | -0.03 | -0.39 | 7.58 | 7.83 | 7.49 | 1188836 |
| 1773873600 | 7.7 | -0.17 | -2.16 | 7.81 | 7.91 | 7.68 | 667839 |
| 1773787200 | 7.87 | 0.08 | 1.03 | 7.89 | 7.95 | 7.82 | 763995 |
| 1773700800 | 7.79 | 0.08 | 1.04 | 7.77 | 7.873 | 7.76 | 758768 |
| 1773441600 | 7.71 | -0.03 | -0.39 | 7.8 | 7.86 | 7.67 | 955592 |
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。
