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 | -0.22 | -2.30366492147 | 9.55 | 9.62 | 9.18 | 447361 | 9.52388426 | CS |
| 4 | -0.2 | -2.09863588667 | 9.53 | 9.6763 | 9.1501 | 427405 | 9.41895858 | CS |
| 12 | 0.23 | 2.52747252747 | 9.1 | 9.6763 | 8.245 | 506645 | 9.11509712 | CS |
| 26 | 0.03 | 0.322580645161 | 9.3 | 9.78 | 8.245 | 505647 | 9.33111474 | CS |
| 52 | 0.64 | 7.36478711162 | 8.69 | 9.78 | 8.245 | 511816 | 9.12209346 | CS |
| 156 | 1.46 | 18.5514612452 | 7.87 | 9.78 | 6.74 | 541500 | 8.37713111 | CS |
| 260 | -0.84 | -8.25958702065 | 10.17 | 10.81 | 6.74 | 575296 | 8.57889681 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 9.33 | -0.18 | -1.89 | 9.48 | 9.49 | 9.305 | 579120 |
| 1780612800 | 9.51 | 0.06 | 0.63 | 9.4 | 9.5399999 | 9.39 | 387616 |
| 1780526400 | 9.45 | -0.12 | -1.25 | 9.57 | 9.575 | 9.44 | 369115 |
| 1780440000 | 9.57 | 0.05 | 0.53 | 9.52 | 9.5999 | 9.5 | 377457 |
| 1780353600 | 9.52 | -0.04 | -0.42 | 9.18 | 9.58 | 9.18 | 614373 |
| 1780094400 | 9.56 | 0.02 | 0.21 | 9.55 | 9.6199999 | 9.5401 | 488242 |
| 1780008000 | 9.5399999 | 0.1 | 1.06 | 9.42 | 9.5399999 | 9.4103999 | 427169 |
| 1779921600 | 9.44 | -0.01 | -0.11 | 9.46 | 9.49 | 9.405 | 340425 |
| 1779835200 | 9.45 | 0.09 | 0.96 | 9.42 | 9.4601 | 9.41 | 326107 |
| 1779489600 | 9.36 | -0.03 | -0.32 | 9.4 | 9.43 | 9.36 | 336649 |
| 1779403200 | 9.39 | 0.07 | 0.75 | 9.32 | 9.3961 | 9.25 | 376817 |
| 1779316800 | 9.32 | 0.07 | 0.76 | 9.26 | 9.35 | 9.22 | 352794 |
| 1779230400 | 9.25 | 0.03 | 0.27 | 9.225 | 9.265 | 9.18 | 519457 |
| 1779144000 | 9.225 | 0.01 | 0.16 | 9.22 | 9.2899999 | 9.1501 | 645271 |
| 1778884800 | 9.21 | -0.26 | -2.75 | 9.32 | 9.345 | 9.18 | 605238 |
| 1778798400 | 9.47 | -0.03 | -0.32 | 9.51 | 9.5399999 | 9.465 | 412840 |
| 1778712000 | 9.5 | 0.11 | 1.17 | 9.41 | 9.6763 | 9.3679 | 394654 |
| 1778625600 | 9.39 | -0.11 | -1.16 | 9.45 | 9.5399999 | 9.38 | 467754 |
| 1778539200 | 9.5 | -0.02 | -0.21 | 9.52 | 9.55 | 9.5 | 335652 |
| 1778280000 | 9.52 | 0.03 | 0.32 | 9.53 | 9.55 | 9.4812999 | 343068 |
| 1778193600 | 9.49 | -0.11 | -1.15 | 9.6199999 | 9.625 | 9.48 | 538166 |
| 1778107200 | 9.6 | 0.17 | 1.80 | 9.5 | 9.6199999 | 9.5 | 478159 |
| 1778020800 | 9.43 | 0.09 | 0.96 | 9.39 | 9.44 | 9.385 | 388753 |
| 1777934400 | 9.34 | -0.1 | -1.06 | 9.38 | 9.42 | 9.33 | 443280 |
| 1777675200 | 9.44 | 0.04 | 0.43 | 9.44 | 9.5 | 9.4 | 445610 |
| 1777588800 | 9.4 | 0.15 | 1.62 | 9.34 | 9.47 | 9.31 | 870728 |
| 1777502400 | 9.25 | 0 | 0.00 | 9.25 | 9.2767 | 9.215 | 444083 |
| 1777416000 | 9.25 | -0.07 | -0.75 | 9.25 | 9.26 | 9.22 | 370811 |
| 1777329600 | 9.32 | 0.04 | 0.43 | 9.25 | 9.32 | 9.25 | 365546 |
| 1777070400 | 9.28 | 0.09 | 0.98 | 9.19 | 9.28 | 9.15 | 342232 |
| 1776984000 | 9.19 | -0.06 | -0.65 | 9.25 | 9.2659 | 9.14 | 384895 |
| 1776897600 | 9.25 | 0.04 | 0.43 | 9.27 | 9.2934 | 9.24 | 338172 |
| 1776811200 | 9.21 | -0.08 | -0.86 | 9.2899999 | 9.32 | 9.2 | 484165 |
| 1776724800 | 9.2899999 | -0.03 | -0.32 | 9.3 | 9.355 | 9.275 | 490269 |
| 1776465600 | 9.32 | 0.06 | 0.65 | 9.31 | 9.45 | 9.3 | 491669 |
| 1776379200 | 9.26 | -0.05 | -0.54 | 9.34 | 9.34 | 9.2303 | 385830 |
| 1776292800 | 9.31 | -0.1 | -1.06 | 9.3699999 | 9.3699999 | 9.26 | 408228 |
| 1776206400 | 9.41 | 0.14 | 1.51 | 9.34 | 9.4149999 | 9.315 | 421739 |
| 1776120000 | 9.27 | 0.11 | 1.20 | 9.15 | 9.27 | 9.07 | 446215 |
| 1775860800 | 9.16 | -0.02 | -0.22 | 9.22 | 9.27 | 9.14 | 444884 |
| 1775774400 | 9.18 | 0.09 | 0.99 | 9.07 | 9.2899999 | 9.06 | 868381 |
| 1775688000 | 9.09 | 0.26 | 2.94 | 9.1 | 9.14 | 9.05 | 550377 |
| 1775601600 | 8.83 | 0 | 0.00 | 8.78 | 8.861 | 8.73 | 470062 |
| 1775515200 | 8.83 | 0.01 | 0.11 | 8.81 | 8.885 | 8.77 | 584848 |
| 1775169600 | 8.82 | -0.03 | -0.34 | 8.76 | 8.88 | 8.66 | 682884 |
| 1775083200 | 8.85 | 0.19 | 2.19 | 8.7 | 8.8983 | 8.7 | 827215 |
| 1774996800 | 8.66 | 0.38 | 4.59 | 8.44 | 8.66 | 8.41 | 1041336 |
| 1774910400 | 8.28 | -0.03 | -0.36 | 8.35 | 8.47 | 8.2449999 | 667831 |
| 1774651200 | 8.31 | -0.19 | -2.24 | 8.47 | 8.48 | 8.2899999 | 619268 |
| 1774564800 | 8.5 | -0.21 | -2.41 | 8.61 | 8.66 | 8.4949999 | 566161 |
| 1774478400 | 8.71 | 0.1 | 1.16 | 8.68 | 8.7449999 | 8.63 | 489726 |
| 1774392000 | 8.61 | -0.01 | -0.12 | 8.59 | 8.66 | 8.57 | 440087 |
| 1774305600 | 8.6199999 | 0.05 | 0.58 | 8.75 | 8.75 | 8.6199999 | 992862 |
| 1774046400 | 8.57 | -0.2 | -2.28 | 8.78 | 8.86 | 8.5401 | 799589 |
| 1773960000 | 8.77 | -0.12 | -1.35 | 8.78 | 8.845 | 8.72 | 392377 |
| 1773873600 | 8.89 | -0.1 | -1.11 | 8.93 | 8.975 | 8.89 | 673394 |
| 1773787200 | 8.99 | 0.02 | 0.22 | 9.02 | 9.06 | 8.96 | 599260 |
| 1773700800 | 8.97 | -0.01 | -0.11 | 9.02 | 9.0399999 | 8.93 | 683895 |
| 1773441600 | 8.98 | -0.1 | -1.10 | 9.1 | 9.14 | 8.98 | 326918 |
| 1773355200 | 9.08 | -0.14 | -1.52 | 9.17 | 9.18 | 9.06 | 449336 |
| 1773268800 | 9.22 | 0.01 | 0.11 | 9.22 | 9.265 | 9.17 | 297109 |
| 1773182400 | 9.21 | 0.06 | 0.66 | 9.13 | 9.27 | 9.1 | 479662 |
| 1773096000 | 9.15 | -0.11 | -1.19 | 9.15 | 9.16 | 9.0214 | 792263 |
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。
