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 | 0.29 | 3.13174946004 | 9.26 | 9.545 | 9.245 | 538895 | 9.35673339 | CS |
| 4 | 0.35 | 3.80434782609 | 9.2 | 9.545 | 9.075 | 551361 | 9.26883984 | CS |
| 12 | 0.82 | 9.39289805269 | 8.73 | 9.545 | 8.73 | 512327 | 9.17183677 | CS |
| 26 | 0.24 | 2.57787325456 | 9.31 | 9.76 | 8.42 | 479356 | 9.23182568 | CS |
| 52 | 0.66 | 7.424071991 | 8.89 | 9.76 | 8.42 | 442877 | 9.13048899 | CS |
| 156 | 1.34 | 16.3215590743 | 8.21 | 9.76 | 6.905 | 481067 | 8.46370716 | CS |
| 260 | -0.66 | -6.46425073457 | 10.21 | 10.45 | 6.905 | 470356 | 8.79731884 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782772800 | 9.55 | 0.15 | 1.60 | 9.46 | 9.55 | 9.4347 | 715211 |
| 1782513600 | 9.4 | -0.02 | -0.21 | 9.4 | 9.47 | 9.38 | 517380 |
| 1782427200 | 9.42 | 0.1 | 1.07 | 9.3699999 | 9.44 | 9.3329 | 793979 |
| 1782340800 | 9.32 | 0.05 | 0.54 | 9.31 | 9.4225999 | 9.2449999 | 582552 |
| 1782254400 | 9.27 | -0.04 | -0.43 | 9.27 | 9.3282 | 9.25 | 344316 |
| 1782168000 | 9.31 | 0.06 | 0.65 | 9.26 | 9.3494 | 9.26 | 456547 |
| 1781822400 | 9.25 | 0.01 | 0.11 | 9.2899999 | 9.335 | 9.22 | 473946 |
| 1781736000 | 9.24 | -0.16 | -1.70 | 9.39 | 9.42 | 9.24 | 535900 |
| 1781649600 | 9.4 | 0.05 | 0.53 | 9.3699999 | 9.45 | 9.345 | 587517 |
| 1781563200 | 9.35 | -0.01 | -0.11 | 9.4 | 9.4199 | 9.33 | 373694 |
| 1781304000 | 9.36 | 0.06 | 0.65 | 9.33 | 9.36 | 9.3 | 531596 |
| 1781217600 | 9.3 | 0.12 | 1.31 | 9.19 | 9.3 | 9.18 | 610208 |
| 1781131200 | 9.18 | -0.04 | -0.43 | 9.21 | 9.2797 | 9.18 | 672031 |
| 1781044800 | 9.22 | 0.09 | 0.99 | 9.16 | 9.24 | 9.075 | 863284 |
| 1780958400 | 9.13 | -0.02 | -0.22 | 9.15 | 9.19 | 9.1 | 639680 |
| 1780699200 | 9.15 | -0.11 | -1.19 | 9.265 | 9.27 | 9.1 | 679470 |
| 1780612800 | 9.26 | 0.07 | 0.76 | 9.2 | 9.27 | 9.2 | 348433 |
| 1780526400 | 9.19 | 0.02 | 0.22 | 9.19 | 9.21 | 9.17 | 408122 |
| 1780440000 | 9.17 | -0.04 | -0.43 | 9.18 | 9.25 | 9.17 | 459972 |
| 1780353600 | 9.21 | -0.05 | -0.54 | 9.2 | 9.2449999 | 9.19 | 597525 |
| 1780094400 | 9.26 | 0.01 | 0.11 | 9.28 | 9.319 | 9.26 | 627528 |
| 1780008000 | 9.25 | 0.09 | 0.98 | 9.14 | 9.26 | 9.14 | 577530 |
| 1779921600 | 9.16 | -0.05 | -0.54 | 9.21 | 9.21 | 9.15 | 340822 |
| 1779835200 | 9.21 | 0.03 | 0.33 | 9.24 | 9.24 | 9.15 | 590939 |
| 1779489600 | 9.18 | 0.04 | 0.44 | 9.14 | 9.19 | 9.1100999 | 352493 |
| 1779403200 | 9.14 | 0.04 | 0.44 | 9.11 | 9.16 | 9.05 | 553703 |
| 1779316800 | 9.1 | 0.12 | 1.34 | 9.01 | 9.2952999 | 8.99 | 381016 |
| 1779230400 | 8.98 | 0.01 | 0.11 | 8.94 | 9.02 | 8.905 | 654440 |
| 1779144000 | 8.97 | 0.04 | 0.45 | 8.98 | 9.0399999 | 8.91 | 586942 |
| 1778884800 | 8.93 | -0.22 | -2.40 | 9.06 | 9.105 | 8.93 | 641980 |
| 1778798400 | 9.15 | -0.01 | -0.11 | 9.19 | 9.21 | 9.15 | 342472 |
| 1778712000 | 9.16 | 0.03 | 0.33 | 9.13 | 9.17 | 9.1 | 327878 |
| 1778625600 | 9.13 | -0.02 | -0.22 | 9.15 | 9.3698 | 9.09 | 450529 |
| 1778539200 | 9.15 | -0.05 | -0.54 | 9.15 | 9.2 | 9.15 | 399728 |
| 1778280000 | 9.2 | 0.1 | 1.10 | 9.16 | 9.21 | 9.16 | 189182 |
| 1778193600 | 9.1 | -0.11 | -1.19 | 9.25 | 9.25 | 9.1 | 756134 |
| 1778107200 | 9.21 | 0.03 | 0.33 | 9.2 | 9.23 | 9.1649999 | 447155 |
| 1778020800 | 9.18 | 0.06 | 0.66 | 9.17 | 9.205 | 9.15 | 330524 |
| 1777934400 | 9.1199999 | -0.13 | -1.41 | 9.2 | 9.21 | 9.095 | 876373 |
| 1777675200 | 9.25 | 0 | 0.00 | 9.2899999 | 9.33 | 9.24 | 448549 |
| 1777588800 | 9.25 | 0.08 | 0.87 | 9.25 | 9.295 | 9.225 | 742735 |
| 1777502400 | 9.17 | 0.08 | 0.88 | 9.11 | 9.17 | 9.1 | 467159 |
| 1777416000 | 9.09 | -0.04 | -0.44 | 9.11 | 9.125 | 9.06 | 320322 |
| 1777329600 | 9.13 | 0.05 | 0.55 | 9.1 | 9.1649999 | 9.08 | 454125 |
| 1777070400 | 9.08 | -0.01 | -0.11 | 9.11 | 9.115 | 9.05 | 490050 |
| 1776984000 | 9.09 | -0.01 | -0.11 | 9.13 | 9.13 | 9.03 | 638071 |
| 1776897600 | 9.1 | 0 | 0.00 | 9.15 | 9.15 | 9.09 | 398815 |
| 1776811200 | 9.1 | -0.05 | -0.55 | 9.16 | 9.2089 | 9.075 | 640875 |
| 1776724800 | 9.15 | -0.05 | -0.54 | 9.23 | 9.25 | 9.14 | 471083 |
| 1776465600 | 9.2 | 0.06 | 0.66 | 9.21 | 9.2551 | 9.17 | 577191 |
| 1776379200 | 9.14 | 0 | 0.00 | 9.15 | 9.21 | 9.11 | 377456 |
| 1776292800 | 9.14 | -0.07 | -0.76 | 9.13 | 9.18 | 9.11 | 670648 |
| 1776206400 | 9.21 | 0.07 | 0.77 | 9.18 | 9.21 | 9.16 | 589256 |
| 1776120000 | 9.14 | 0.11 | 1.22 | 9.03 | 9.14 | 8.96 | 545919 |
| 1775860800 | 9.03 | -0.04 | -0.44 | 9.1199999 | 9.1199999 | 9.005 | 413001 |
| 1775774400 | 9.07 | 0.05 | 0.55 | 9.0399999 | 9.1 | 8.993 | 364415 |
| 1775688000 | 9.02 | 0.19 | 2.15 | 9.03 | 9.03 | 8.9511 | 427890 |
| 1775601600 | 8.83 | 0.02 | 0.23 | 8.81 | 8.863166 | 8.76 | 387395 |
| 1775515200 | 8.81 | 0.04 | 0.46 | 8.73 | 8.82 | 8.73 | 386777 |
| 1775169600 | 8.77 | 0.02 | 0.23 | 8.63 | 8.805 | 8.625 | 374767 |
| 1775083200 | 8.75 | 0.13 | 1.51 | 8.6199999 | 8.795 | 8.6199999 | 432687 |
| 1774996800 | 8.6199999 | 0.17 | 2.01 | 8.58 | 8.725 | 8.551 | 964713 |
| 1774910400 | 8.45 | -0.02 | -0.24 | 8.51 | 8.58 | 8.42 | 562098 |
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。
