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 | 0.2 | 2.14592274678 | 9.32 | 9.84 | 9.01 | 683146 | 9.46592105 | CS |
| 4 | -0.74 | -7.21247563353 | 10.26 | 10.47 | 9.01 | 836536 | 9.72840886 | CS |
| 12 | 1.36 | 16.6666666667 | 8.16 | 12.54 | 7.875 | 1152134 | 9.47447464 | CS |
| 26 | -3.42 | -26.429675425 | 12.94 | 13.69 | 7.4 | 1123671 | 9.83777494 | CS |
| 52 | -1.08 | -10.1886792453 | 10.6 | 13.97 | 7.4 | 986298 | 10.77278184 | CS |
| 156 | -8.7 | -47.7497255763 | 18.22 | 22.84 | 7.4 | 677756 | 13.66540647 | CS |
| 260 | -4.64 | -32.7683615819 | 14.16 | 22.84 | 7.4 | 611858 | 13.92157677 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217600 | 9.56 | -0.03 | -0.31 | 9.5399999 | 9.65 | 9.42 | 577393 |
| 1781131200 | 9.59 | -0.05 | -0.52 | 9.52 | 9.84 | 9.3699999 | 673306 |
| 1781044800 | 9.64 | 0.34 | 3.66 | 9.28 | 9.68 | 9.28 | 831504 |
| 1780958400 | 9.3 | 0.09 | 0.98 | 9.1 | 9.385 | 9.01 | 651849 |
| 1780699200 | 9.21 | -0.13 | -1.39 | 9.32 | 9.51 | 9.065 | 681677 |
| 1780612800 | 9.34 | 0.16 | 1.74 | 9.3699999 | 9.53 | 9.2449999 | 630883 |
| 1780526400 | 9.18 | -0.4 | -4.18 | 9.45 | 9.47 | 9.02 | 919191 |
| 1780440000 | 9.58 | -0.33 | -3.33 | 9.92 | 9.965 | 9.43 | 670236 |
| 1780353600 | 9.91 | -0.37 | -3.60 | 10.13 | 10.28 | 9.67 | 801628 |
| 1780094400 | 10.28 | 0.1 | 0.98 | 10.31 | 10.47 | 10.23 | 827042 |
| 1780008000 | 10.18 | 0.12 | 1.19 | 10.1 | 10.24 | 9.91 | 1045134 |
| 1779921600 | 10.06 | 0.32 | 3.29 | 9.86 | 10.25 | 9.86 | 1171196 |
| 1779835200 | 9.74 | 0.09 | 0.93 | 9.65 | 9.82 | 9.56 | 1138262 |
| 1779489600 | 9.65 | 0.08 | 0.84 | 9.57 | 9.78 | 9.48 | 811082 |
| 1779403200 | 9.57 | -0.17 | -1.75 | 9.59 | 9.69 | 9.405 | 794840 |
| 1779316800 | 9.74 | -0.05 | -0.51 | 9.69 | 9.7998999 | 9.4116 | 1016431 |
| 1779230400 | 9.7899999 | -0.24 | -2.39 | 10.05 | 10.23 | 9.765 | 847345 |
| 1779144000 | 10.03 | 0.18 | 1.83 | 9.85 | 10.17 | 9.84 | 977483 |
| 1778884800 | 9.85 | -0.48 | -4.65 | 10.26 | 10.375 | 9.85 | 827703 |
| 1778798400 | 10.33 | -0.07 | -0.67 | 10.43 | 10.595 | 10.21 | 920205 |
| 1778712000 | 10.4 | -0.15 | -1.42 | 10.42 | 10.54 | 10.28 | 787150 |
| 1778625600 | 10.55 | -0.38 | -3.48 | 10.88 | 10.96 | 10.5 | 930351 |
| 1778539200 | 10.93 | -0.75 | -6.42 | 11.62 | 11.87 | 10.92 | 851713 |
| 1778280000 | 11.68 | -0.65 | -5.27 | 11.65 | 11.94 | 11.35 | 1098539 |
| 1778193600 | 12.33 | 1.14 | 10.19 | 12 | 12.54 | 11.4002 | 1839515 |
| 1778107200 | 11.19 | 0.03 | 0.27 | 11.28 | 11.31 | 11.115 | 1028034 |
| 1778020800 | 11.16 | 0.21 | 1.92 | 10.96 | 11.24 | 10.93 | 639428 |
| 1777934400 | 10.95 | -0.12 | -1.08 | 11.11 | 11.255 | 10.865 | 565571 |
| 1777675200 | 11.07 | 0.08 | 0.73 | 11.11 | 11.19 | 10.95 | 512900 |
| 1777588800 | 10.99 | 0.02 | 0.18 | 10.81 | 11.03 | 10.77 | 625596 |
| 1777502400 | 10.97 | -0.18 | -1.61 | 11.09 | 11.19 | 10.95 | 636112 |
| 1777416000 | 11.15 | 0.08 | 0.72 | 11.13 | 11.27 | 10.8 | 607428 |
| 1777329600 | 11.07 | -0.08 | -0.72 | 11.13 | 11.2899 | 10.94 | 845414 |
| 1777070400 | 11.15 | 0.37 | 3.43 | 10.82 | 11.18 | 10.77 | 1079864 |
| 1776984000 | 10.78 | -0.23 | -2.09 | 10.9 | 10.95 | 10.622 | 576081 |
| 1776897600 | 11.01 | 0.04 | 0.36 | 11.07 | 11.13 | 10.855 | 924191 |
| 1776811200 | 10.97 | -0.07 | -0.63 | 11.1 | 11.45 | 10.95 | 828532 |
| 1776724800 | 11.04 | 0.45 | 4.25 | 10.56 | 11.05 | 10.56 | 1065276 |
| 1776465600 | 10.59 | 0.35 | 3.42 | 10.43 | 10.795 | 10.36 | 913704 |
| 1776379200 | 10.24 | 0.06 | 0.59 | 10.23 | 10.42 | 10.18 | 1007697 |
| 1776292800 | 10.18 | 0.07 | 0.69 | 10.13 | 10.28 | 10.035 | 829621 |
| 1776206400 | 10.11 | 0.24 | 2.43 | 9.9 | 10.195 | 9.88 | 1045970 |
| 1776120000 | 9.8699999 | 0.12 | 1.23 | 9.69 | 9.8699999 | 9.52 | 867085 |
| 1775860800 | 9.75 | 0.66 | 7.26 | 9.55 | 9.8823 | 9.23 | 1709124 |
| 1775774400 | 9.09 | -0.11 | -1.20 | 9.1199999 | 9.17 | 8.905 | 809249 |
| 1775688000 | 9.2 | -0.11 | -1.18 | 9.43 | 9.7063 | 9.18 | 1146568 |
| 1775601600 | 9.31 | 0.39 | 4.37 | 8.89 | 9.36 | 8.89 | 1503067 |
| 1775515200 | 8.92 | 0.62 | 7.47 | 8.42 | 8.965 | 8.4 | 1199681 |
| 1775169600 | 8.3 | 0.04 | 0.48 | 8.16 | 8.345 | 7.99 | 831251 |
| 1775083200 | 8.26 | 0.14 | 1.72 | 8.15 | 8.41 | 8.09 | 863324 |
| 1774996800 | 8.1199999 | 0.1 | 1.25 | 8.18 | 8.3 | 7.933 | 1283654 |
| 1774910400 | 8.02 | 0.06 | 0.75 | 7.88 | 8.07 | 7.875 | 1525628 |
| 1774651200 | 7.96 | -0.21 | -2.57 | 8.11 | 8.2 | 7.96 | 1105480 |
| 1774564800 | 8.17 | -0.1 | -1.21 | 8.34 | 8.52 | 8.07 | 1565552 |
| 1774478400 | 8.27 | -0.15 | -1.78 | 8.55 | 8.66 | 7.94 | 1091999 |
| 1774392000 | 8.42 | 0.19 | 2.31 | 8.15 | 8.5399999 | 8.09 | 1700798 |
| 1774305600 | 8.23 | 0.33 | 4.18 | 8.1199999 | 8.265 | 8.03 | 2275227 |
| 1774046400 | 7.9 | -0.26 | -3.19 | 8.16 | 8.19 | 7.9 | 11299432 |
| 1773960000 | 8.16 | 0.2 | 2.51 | 7.86 | 8.2899999 | 7.86 | 2141775 |
| 1773873600 | 7.96 | -0.06 | -0.75 | 8.02 | 8.175 | 7.945 | 2122532 |
| 1773787200 | 8.02 | 0.41 | 5.39 | 7.77 | 8.15 | 7.69 | 2188757 |
| 1773700800 | 7.61 | 0.03 | 0.40 | 7.64 | 7.76 | 7.56 | 2068421 |
| 1773441600 | 7.58 | -0.15 | -1.94 | 7.76 | 7.87 | 7.5 | 1530731 |
| 1773355200 | 7.73 | 0.11 | 1.44 | 7.53 | 7.817 | 7.4 | 1968687 |
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。
