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 | 0 | 8.57 | 8.69 | 8.255 | 966506 | 8.44363653 | CS |
| 4 | -0.47 | -5.19911504425 | 9.04 | 9.265 | 8.255 | 926074 | 8.74714717 | CS |
| 12 | -0.49 | -5.40838852097 | 9.06 | 9.5 | 8.24 | 910614 | 8.81833905 | CS |
| 26 | -1.92 | -18.3031458532 | 10.49 | 10.82 | 8.24 | 946759 | 9.30848306 | CS |
| 52 | -2.34 | -21.4482126489 | 10.91 | 11.84 | 8.24 | 790280 | 9.87587205 | CS |
| 156 | -5.14 | -37.4908825675 | 13.71 | 14.7 | 8.24 | 500598 | 11.31594648 | CS |
| 260 | -8.43 | -49.5882352941 | 17 | 17.74 | 8.24 | 501664 | 12.25015928 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 8.57 | 0.02 | 0.23 | 8.49 | 8.675 | 8.48 | 759755 |
| 1780612800 | 8.55 | 0.27 | 3.26 | 8.3699999 | 8.57 | 8.35 | 878255 |
| 1780526400 | 8.28 | -0.11 | -1.31 | 8.3699999 | 8.42 | 8.255 | 983399 |
| 1780440000 | 8.39 | 0.05 | 0.60 | 8.31 | 8.525 | 8.31 | 1258345 |
| 1780353600 | 8.34 | -0.33 | -3.81 | 8.57 | 8.59 | 8.31 | 765624 |
| 1780094400 | 8.67 | 0.03 | 0.35 | 8.57 | 8.69 | 8.57 | 946909 |
| 1780008000 | 8.64 | 0.03 | 0.35 | 8.57 | 8.65 | 8.545 | 556746 |
| 1779921600 | 8.61 | 0.08 | 0.94 | 8.5399999 | 8.65 | 8.51 | 646812 |
| 1779835200 | 8.53 | 0.06 | 0.71 | 8.5 | 8.59 | 8.45 | 899142 |
| 1779489600 | 8.47 | -0.26 | -2.98 | 8.76 | 8.76 | 8.45 | 833167 |
| 1779403200 | 8.73 | 0.05 | 0.58 | 8.68 | 8.805 | 8.6199999 | 1083965 |
| 1779316800 | 8.68 | -0.31 | -3.45 | 8.95 | 8.96 | 8.6649999 | 1076652 |
| 1779230400 | 8.99 | -0.15 | -1.64 | 9.1 | 9.26 | 8.98 | 730539 |
| 1779144000 | 9.14 | 0.1 | 1.11 | 9.0399999 | 9.265 | 9.0399999 | 918034 |
| 1778884800 | 9.0399999 | -0.08 | -0.88 | 9.0399999 | 9.09 | 8.965 | 1400242 |
| 1778798400 | 9.1199999 | 0.1 | 1.11 | 9.0399999 | 9.23 | 9.0399999 | 1416268 |
| 1778712000 | 9.02 | 0.22 | 2.50 | 8.77 | 9.025 | 8.74 | 1039904 |
| 1778625600 | 8.8 | 0.01 | 0.11 | 8.7 | 8.81 | 8.64 | 646543 |
| 1778539200 | 8.7899999 | -0.3 | -3.30 | 9.07 | 9.1 | 8.785 | 604511 |
| 1778280000 | 9.09 | 0.05 | 0.55 | 9.0399999 | 9.1 | 8.935 | 910352 |
| 1778193600 | 9.0399999 | -0.11 | -1.20 | 9.15 | 9.19 | 9.015 | 715497 |
| 1778107200 | 9.15 | 0.03 | 0.33 | 9.15 | 9.23 | 9.1199999 | 890648 |
| 1778020800 | 9.1199999 | 0.06 | 0.66 | 9.09 | 9.175 | 9.03 | 787251 |
| 1777934400 | 9.06 | -0.23 | -2.48 | 9.25 | 9.2899999 | 9.025 | 812504 |
| 1777675200 | 9.2899999 | 0.19 | 2.09 | 9.18 | 9.335 | 9.13 | 676788 |
| 1777588800 | 9.1 | 0.13 | 1.45 | 9.28 | 9.5 | 9.09 | 1421676 |
| 1777502400 | 8.97 | -0.22 | -2.39 | 9.14 | 9.19 | 8.91 | 777057 |
| 1777416000 | 9.19 | 0.07 | 0.77 | 9.15 | 9.24 | 9.125 | 524778 |
| 1777329600 | 9.1199999 | -0.02 | -0.22 | 9.1199999 | 9.265 | 9.095 | 439032 |
| 1777070400 | 9.14 | 0.07 | 0.77 | 9 | 9.16 | 8.97 | 631273 |
| 1776984000 | 9.07 | -0.06 | -0.66 | 9.14 | 9.16 | 8.975 | 670855 |
| 1776897600 | 9.13 | 0 | 0.00 | 9.16 | 9.2899999 | 9.11 | 699405 |
| 1776811200 | 9.13 | 0 | 0.00 | 9.11 | 9.23 | 9.08 | 822884 |
| 1776724800 | 9.13 | 0 | 0.00 | 9.0399999 | 9.13 | 9.03 | 558402 |
| 1776465600 | 9.13 | 0.31 | 3.51 | 8.91 | 9.16 | 8.82 | 728656 |
| 1776379200 | 8.82 | -0.12 | -1.34 | 8.82 | 8.88 | 8.4687 | 629007 |
| 1776292800 | 8.94 | 0.11 | 1.25 | 8.7899999 | 8.94 | 8.77 | 405577 |
| 1776206400 | 8.83 | 0.03 | 0.34 | 8.7899999 | 8.879383 | 8.765 | 468995 |
| 1776120000 | 8.8 | 0.13 | 1.50 | 8.6 | 8.8 | 8.58 | 520014 |
| 1775860800 | 8.67 | 0.03 | 0.35 | 8.66 | 8.7192 | 8.625 | 632475 |
| 1775774400 | 8.64 | 0.06 | 0.70 | 8.5399999 | 8.73 | 8.5399999 | 660625 |
| 1775688000 | 8.58 | 0.23 | 2.75 | 8.58 | 8.595 | 8.49 | 853438 |
| 1775601600 | 8.35 | -0.05 | -0.60 | 8.4 | 8.505 | 8.32 | 594825 |
| 1775515200 | 8.4 | -0.05 | -0.59 | 8.38 | 8.4949999 | 8.35 | 658051 |
| 1775169600 | 8.45 | 0.06 | 0.72 | 8.3 | 8.485 | 8.255 | 729838 |
| 1775083200 | 8.39 | -0.1 | -1.18 | 8.5 | 8.56 | 8.34 | 605166 |
| 1774996800 | 8.49 | -0.04 | -0.47 | 8.42 | 8.51 | 8.24 | 903795 |
| 1774910400 | 8.53 | 0.18 | 2.16 | 8.4 | 8.6199999 | 8.35 | 1023376 |
| 1774651200 | 8.35 | -0.23 | -2.68 | 8.53 | 8.545 | 8.3 | 710877 |
| 1774564800 | 8.58 | 0.03 | 0.35 | 8.47 | 8.59 | 8.47 | 966321 |
| 1774478400 | 8.55 | 0.15 | 1.79 | 8.5 | 8.6501 | 8.43 | 803061 |
| 1774392000 | 8.4 | -0.37 | -4.22 | 8.78 | 8.78 | 8.4 | 1847669 |
| 1774305600 | 8.77 | -0.06 | -0.68 | 8.97 | 9 | 8.77 | 1580826 |
| 1774046400 | 8.83 | -0.3 | -3.29 | 9.15 | 9.2 | 8.7899999 | 3066591 |
| 1773960000 | 9.13 | -0.03 | -0.33 | 9.0399999 | 9.23 | 9.0399999 | 1541370 |
| 1773873600 | 9.16 | 0.05 | 0.55 | 9.11 | 9.225 | 9.05 | 1418221 |
| 1773787200 | 9.11 | 0.14 | 1.56 | 9 | 9.175 | 9 | 1272547 |
| 1773700800 | 8.97 | 0.07 | 0.79 | 9 | 9.095 | 8.95 | 1061322 |
| 1773441600 | 8.9 | -0.11 | -1.22 | 9.06 | 9.16 | 8.86 | 1106154 |
| 1773355200 | 9.01 | -0.07 | -0.77 | 9 | 9.21 | 8.98 | 1306848 |
| 1773268800 | 9.08 | -0.03 | -0.33 | 9.08 | 9.21 | 9 | 907119 |
| 1773182400 | 9.11 | -0.2 | -2.15 | 9.22 | 9.34 | 9.065 | 1233870 |
| 1773096000 | 9.31 | -0.03 | -0.32 | 9.16 | 9.335 | 9.0399999 | 1376711 |
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。
