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 | 0.5501 | 6.79975278121 | 8.09 | 9.01 | 7.705 | 4939087 | 8.22790534 | CS |
| 4 | -0.6199 | -6.69438444924 | 9.26 | 9.66 | 7.36 | 7149849 | 8.33449944 | CS |
| 12 | -1.1499 | -11.7456588355 | 9.79 | 11.595 | 7.36 | 7289815 | 9.32187772 | CS |
| 26 | -1.0799 | -11.1100823045 | 9.72 | 15.15 | 7.36 | 10550769 | 10.67291712 | CS |
| 52 | 3.5501 | 69.7465618861 | 5.09 | 15.15 | 4.75 | 11927888 | 8.873228 | CS |
| 156 | 5.7201 | 195.893835616 | 2.92 | 15.15 | 1.42 | 8359242 | 6.10975715 | CS |
| 260 | 2.4401 | 39.3564516129 | 6.2 | 15.15 | 1.42 | 6087295 | 5.73264837 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945600 | 8.34 | 0.06 | 0.72 | 8.23 | 8.82 | 8.23 | 4181311 |
| 1782859200 | 8.28 | 0.05 | 0.61 | 8.25 | 8.4699 | 8.085 | 4367435 |
| 1782772800 | 8.23 | -0.1 | -1.20 | 8.25 | 8.26 | 7.93 | 5390171 |
| 1782513600 | 8.33 | 0.29 | 3.61 | 8.13 | 8.5402 | 8.08 | 4529978 |
| 1782427200 | 8.0399999 | 0.33 | 4.28 | 8.09 | 8.24 | 7.705 | 6226539 |
| 1782340800 | 7.71 | -0.3 | -3.75 | 7.7 | 7.895 | 7.51 | 8259809 |
| 1782254400 | 8.01 | -0.54 | -6.32 | 8.05 | 8.24 | 7.92 | 5671946 |
| 1782168000 | 8.55 | -0.06 | -0.70 | 8.52 | 8.67 | 8.455 | 4333732 |
| 1781822400 | 8.61 | -0.25 | -2.82 | 8.92 | 9.17 | 8.5338999 | 10154735 |
| 1781736000 | 8.86 | -0.44 | -4.73 | 9.24 | 9.66 | 8.81 | 12153660 |
| 1781649600 | 9.3 | 0.19 | 2.09 | 9.21 | 9.425 | 9.05 | 5578066 |
| 1781563200 | 9.11 | 0.52 | 6.05 | 9.24 | 9.56 | 8.99 | 7878074 |
| 1781304000 | 8.59 | 0.49 | 6.05 | 8.24 | 8.71 | 8.1399 | 10538618 |
| 1781217600 | 8.1 | 0.68 | 9.16 | 7.42 | 8.1 | 7.36 | 9122101 |
| 1781131200 | 7.42 | -0.41 | -5.24 | 7.56 | 7.765 | 7.4 | 6820496 |
| 1781044800 | 7.83 | -0.21 | -2.61 | 8.18 | 8.18 | 7.425 | 8666676 |
| 1780958400 | 8.0399999 | 0.04 | 0.50 | 8.15 | 8.16 | 7.9307 | 5267059 |
| 1780699200 | 8 | -1.26 | -13.61 | 8.945 | 9 | 7.92 | 12569021 |
| 1780612800 | 9.26 | 0.09 | 0.98 | 9.26 | 9.52 | 9.18 | 4137699 |
| 1780526400 | 9.17 | -0.68 | -6.90 | 9.58 | 9.5992 | 9.075 | 7386305 |
| 1780440000 | 9.85 | 0.08 | 0.82 | 9.89 | 9.94 | 9.535 | 4535662 |
| 1780353600 | 9.77 | -0.2 | -2.01 | 9.73 | 9.88 | 9.31 | 4646883 |
| 1780094400 | 9.97 | 0.23 | 2.36 | 9.66 | 10.03 | 9.51 | 4778066 |
| 1780008000 | 9.74 | 0.42 | 4.51 | 9.13 | 9.88 | 9.0399999 | 6733626 |
| 1779921600 | 9.32 | -0.28 | -2.92 | 9.38 | 9.5 | 9.26 | 4539346 |
| 1779835200 | 9.6 | 0.37 | 4.01 | 9.45 | 9.61 | 9.295 | 5637946 |
| 1779489600 | 9.23 | -0.1 | -1.07 | 9.3 | 9.33 | 8.98 | 6859104 |
| 1779403200 | 9.33 | -0.03 | -0.32 | 9.18 | 9.53 | 9.03 | 5259889 |
| 1779316800 | 9.36 | 0.35 | 3.88 | 9.205 | 9.4 | 8.9 | 6222407 |
| 1779230400 | 9.01 | -0.48 | -5.06 | 9.22 | 9.31 | 8.88 | 7933546 |
| 1779144000 | 9.49 | -0.32 | -3.26 | 9.96 | 10.106 | 9.36 | 5386607 |
| 1778884800 | 9.81 | -0.98 | -9.08 | 10.13 | 10.19 | 9.63 | 9934997 |
| 1778798400 | 10.79 | -0.49 | -4.34 | 11.14 | 11.14 | 10.61 | 5713138 |
| 1778712000 | 11.28 | -0.18 | -1.57 | 11.45 | 11.595 | 10.995 | 8432201 |
| 1778625600 | 11.46 | 0.14 | 1.24 | 10.83 | 11.505 | 10.56 | 10884144 |
| 1778539200 | 11.32 | 1.29 | 12.86 | 10.5 | 11.32 | 10.4 | 12110115 |
| 1778280000 | 10.03 | -0.12 | -1.18 | 10.38 | 10.57 | 9.81 | 10906868 |
| 1778193600 | 10.15 | 0.84 | 9.02 | 10.17 | 11.4259 | 10.06 | 20946510 |
| 1778107200 | 9.31 | 0.72 | 8.38 | 9 | 9.3699999 | 8.96 | 11987787 |
| 1778020800 | 8.59 | -0.5 | -5.50 | 9.22 | 9.27 | 8.4907 | 8474170 |
| 1777934400 | 9.09 | -0.11 | -1.20 | 9.0399999 | 9.3 | 8.97 | 6582072 |
| 1777675200 | 9.2 | -0.03 | -0.33 | 9.14 | 9.405 | 9.05 | 5027093 |
| 1777588800 | 9.23 | 0.33 | 3.71 | 9.405 | 9.6199999 | 9 | 6657450 |
| 1777502400 | 8.9 | -0.32 | -3.47 | 9.1199999 | 9.1199999 | 8.84 | 5930538 |
| 1777416000 | 9.22 | -0.5 | -5.14 | 9.44 | 9.545 | 9.105 | 6100916 |
| 1777329600 | 9.72 | 0.07 | 0.73 | 9.58 | 9.7449999 | 9.451 | 4474444 |
| 1777070400 | 9.65 | 0.21 | 2.22 | 9.56 | 9.6649999 | 9.3 | 5391950 |
| 1776984000 | 9.44 | -0.28 | -2.88 | 9.5 | 9.63 | 9.09 | 7262126 |
| 1776897600 | 9.72 | 0.34 | 3.62 | 9.66 | 9.83 | 9.43 | 5398699 |
| 1776811200 | 9.38 | -0.71 | -7.04 | 9.91 | 10.185 | 9.35 | 9632572 |
| 1776724800 | 10.09 | -0.09 | -0.88 | 10.05 | 10.175 | 9.7899999 | 8853935 |
| 1776465600 | 10.18 | 0.46 | 4.73 | 10.12 | 10.675 | 10.1 | 7978309 |
| 1776379200 | 9.72 | -0.14 | -1.42 | 10.02 | 10.0809 | 9.7001 | 5844731 |
| 1776292800 | 9.86 | -0.12 | -1.20 | 9.95 | 10.21 | 9.7 | 5706675 |
| 1776206400 | 9.98 | 0.37 | 3.85 | 9.95 | 10.13 | 9.7899999 | 7421942 |
| 1776120000 | 9.61 | 0.19 | 2.02 | 9.25 | 9.66 | 9.24 | 5302597 |
| 1775860800 | 9.42 | -0.17 | -1.77 | 9.71 | 9.78 | 9.34 | 7040446 |
| 1775774400 | 9.59 | -0.2 | -2.04 | 9.7899999 | 10 | 9.43 | 7046357 |
| 1775688000 | 9.7899999 | 0.21 | 2.19 | 10.46 | 10.545 | 9.575 | 9331498 |
| 1775601600 | 9.58 | 0.02 | 0.21 | 9.49 | 9.63 | 9.235 | 7546181 |
| 1775515200 | 9.56 | 0.01 | 0.10 | 9.5 | 9.6649999 | 9.34 | 7039912 |
| 1775169600 | 9.55 | -0.05 | -0.52 | 8.82 | 9.685 | 8.81 | 7125239 |
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。
