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 | -0.54 | -5.59585492228 | 9.65 | 10.34 | 8.99 | 42732 | 9.7018914 | CS |
| 4 | -0.25 | -2.67094017094 | 9.36 | 10.34 | 8.35 | 48206 | 9.18909463 | CS |
| 12 | 8.3102 | 1039.03475869 | 0.7998 | 11 | 0.4974 | 408247 | 1.67512663 | CS |
| 26 | 8.42 | 1220.28985507 | 0.69 | 11 | 0.4974 | 970078 | 0.95095559 | CS |
| 52 | 8.02 | 735.779816514 | 1.09 | 11 | 0.4974 | 1040950 | 0.90335904 | CS |
| 156 | 7.98 | 706.194690265 | 1.13 | 11 | 0.4974 | 893915 | 1.2112474 | CS |
| 260 | -1.86 | -16.9553327256 | 10.97 | 13.57 | 0.4974 | 1321243 | 2.93291247 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 9.11 | -0.5 | -5.20 | 9.47 | 9.58 | 9.1 | 23173 |
| 1780612800 | 9.61 | 0.45 | 4.91 | 9.19 | 9.85 | 9.0801 | 46800 |
| 1780526400 | 9.16 | -0.83 | -8.31 | 9.9 | 9.9 | 8.99 | 52348 |
| 1780440000 | 9.99 | 0.16 | 1.63 | 9.7 | 10.04 | 9.68 | 33545 |
| 1780353600 | 9.83 | -0.26 | -2.58 | 9.99 | 10.3029 | 9.66 | 32392 |
| 1780094400 | 10.09 | 0.28 | 2.85 | 9.65 | 10.34 | 9.58 | 48577 |
| 1780008000 | 9.81 | 0.56 | 6.05 | 9.23 | 9.8699999 | 9.039 | 42591 |
| 1779921600 | 9.25 | 0.29 | 3.24 | 9 | 9.68 | 8.885 | 68332 |
| 1779835200 | 8.96 | 0.29 | 3.34 | 8.7 | 9.16 | 8.68 | 77368 |
| 1779489600 | 8.67 | -0.36 | -3.99 | 9.06 | 9.305 | 8.61 | 41944 |
| 1779403200 | 9.03 | -0.07 | -0.77 | 8.95 | 9.145 | 8.5 | 73452 |
| 1779316800 | 9.1 | -0.22 | -2.36 | 9.22 | 9.4 | 8.9801 | 32825 |
| 1779230400 | 9.32 | 0.65 | 7.50 | 8.6199999 | 9.39 | 8.6199999 | 43856 |
| 1779144000 | 8.67 | -0.16 | -1.81 | 8.88 | 8.91 | 8.485 | 46075 |
| 1778884800 | 8.83 | -0.47 | -5.05 | 9.24 | 9.3 | 8.81 | 48307 |
| 1778798400 | 9.3 | 0.24 | 2.65 | 9.1199999 | 9.82 | 8.9001 | 63443 |
| 1778712000 | 9.06 | 0.25 | 2.84 | 8.74 | 9.24 | 8.61 | 50885 |
| 1778625600 | 8.81 | 0.34 | 4.01 | 8.39 | 9.08 | 8.39 | 46257 |
| 1778539200 | 8.47 | -0.58 | -6.41 | 9.1199999 | 9.1199999 | 8.35 | 41661 |
| 1778280000 | 9.05 | -0.3 | -3.21 | 9.36 | 9.36 | 9.02 | 25265 |
| 1778193600 | 9.35 | 0.39 | 4.35 | 9.08 | 9.565 | 9.0399999 | 46704 |
| 1778107200 | 8.96 | -0.01 | -0.11 | 9 | 9.175 | 8.8 | 32939 |
| 1778020800 | 8.97 | -0.38 | -4.06 | 9.23 | 9.32 | 8.92 | 32656 |
| 1777934400 | 9.35 | -0.32 | -3.31 | 9.55 | 9.65 | 9.2617 | 28396 |
| 1777675200 | 9.67 | 0.23 | 2.44 | 9.55 | 9.86 | 9.1596 | 40825 |
| 1777588800 | 9.44 | 0.33 | 3.62 | 9.14 | 9.56 | 8.9701 | 58101 |
| 1777502400 | 9.11 | -0.16 | -1.73 | 9.1 | 9.285 | 8.91 | 35467 |
| 1777416000 | 9.27 | -0.32 | -3.34 | 9.58 | 9.58 | 9.2 | 30678 |
| 1777329600 | 9.59 | 0.02 | 0.21 | 9.46 | 9.74 | 9.45 | 17727 |
| 1777070400 | 9.57 | 0.12 | 1.27 | 9.41 | 9.59 | 9.13 | 41404 |
| 1776984000 | 9.45 | -0.34 | -3.47 | 9.78 | 9.78 | 9.285 | 77361 |
| 1776897600 | 9.7899999 | -0.01 | -0.10 | 9.94 | 9.94 | 9.535 | 20296 |
| 1776811200 | 9.8 | -0.4 | -3.92 | 10.16 | 10.425 | 9.73 | 45458 |
| 1776724800 | 10.2 | 0.03 | 0.29 | 10.12 | 10.55 | 10.03 | 92078 |
| 1776465600 | 10.17 | -0.11 | -1.07 | 10.28 | 10.69 | 9.81 | 157166 |
| 1776379200 | 10.28 | 0.13 | 1.28 | 10.09 | 10.32 | 9.63 | 68620 |
| 1776292800 | 10.15 | 0.83 | 8.91 | 9.31 | 10.4129 | 9.31 | 110580 |
| 1776206400 | 9.32 | 0.47 | 5.31 | 8.8699999 | 9.32 | 8.815 | 85786 |
| 1776120000 | 8.85 | 0.55 | 6.63 | 8.25 | 8.85 | 8.1501 | 87443 |
| 1775860800 | 8.3 | -0.4 | -4.60 | 8.67 | 8.68 | 8.23 | 107436 |
| 1775774400 | 8.7 | 0.02 | 0.23 | 8.66 | 8.98 | 8.52 | 107395 |
| 1775688000 | 8.68 | -0.17 | -1.92 | 9.17 | 9.2 | 8.44 | 110284 |
| 1775601600 | 8.85 | -1 | -10.15 | 9.69 | 9.77 | 8.58 | 216727 |
| 1775515200 | 9.85 | -0.07 | -0.71 | 9.78 | 9.97 | 9.738392 | 56851 |
| 1775169600 | 9.92 | -0.56 | -5.34 | 9.66 | 9.99 | 9.1 | 103184 |
| 1775083200 | 10.48 | 0.35 | 3.43 | 10.27 | 11 | 10.0401 | 106530 |
| 1774996800 | 10.132 | -0.1 | -1.02 | 10.26 | 10.858 | 9.948 | 88129 |
| 1774910400 | 10.236 | -0.64 | -5.92 | 10.8 | 11.126 | 10.149999 | 74194 |
| 1774651200 | 10.88 | -0.16 | -1.47 | 10.846 | 11.2 | 10.702 | 74668 |
| 1774564800 | 11.042 | -0.57 | -4.91 | 11.6 | 11.996 | 11.042 | 41325 |
| 1774478400 | 11.612 | -0.9 | -7.18 | 12.762 | 12.762 | 11.612 | 50030 |
| 1774392000 | 12.509999 | -0.09 | -0.71 | 13.2 | 13.302 | 12.308 | 112097 |
| 1774305600 | 12.6 | -0.53 | -4.01 | 13.2 | 13.2 | 12.02 | 102998 |
| 1774046400 | 13.126 | -3.33 | -20.25 | 15 | 15 | 12.318 | 385063 |
| 1773960000 | 16.457999 | -0.23 | -1.37 | 16 | 16.464 | 15.985 | 14087 |
| 1773873600 | 16.686 | 0.4 | 2.43 | 16 | 16.686 | 15.75 | 33769 |
| 1773787200 | 16.29 | -0.23 | -1.39 | 16.469999 | 16.794 | 16.2 | 20718 |
| 1773700800 | 16.52 | 0.35 | 2.18 | 16.03 | 16.718 | 16.03 | 17265 |
| 1773441600 | 16.168 | -0.03 | -0.20 | 15.995999 | 16.78 | 15.76 | 27866 |
| 1773355200 | 16.2 | 0 | 0.00 | 15.722 | 16.559999 | 15.722 | 52006 |
| 1773268800 | 16.2 | 0.5 | 3.21 | 16 | 16.504 | 15.788 | 36910 |
| 1773182400 | 15.696 | 0.33 | 2.13 | 15.142 | 16.102 | 15.142 | 19144 |
| 1773096000 | 15.367999 | -0.12 | -0.76 | 15 | 15.367999 | 15 | 17999 |
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。
