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 | -0.11 | -1.36815920398 | 8.04 | 8.06 | 7.85 | 41231 | 7.94824665 | CS |
| 4 | -0.07 | -0.875 | 8 | 8.11 | 7.76 | 45262 | 8.00744141 | CS |
| 12 | -0.18 | -2.21948212084 | 8.11 | 8.35 | 7.76 | 40352 | 8.0779773 | CS |
| 26 | -0.08 | -0.998751560549 | 8.01 | 8.35 | 7.76 | 47261 | 8.09419381 | CS |
| 52 | 0.44 | 5.87449933244 | 7.49 | 8.35 | 7.43 | 47158 | 7.99771785 | CS |
| 156 | 1.13 | 16.6176470588 | 6.8 | 8.35 | 5.97 | 45615 | 7.29823688 | CS |
| 260 | -0.17 | -2.0987654321 | 8.1 | 8.79 | 5.97 | 47419 | 7.44007326 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 7.93 | 0 | 0.00 | 7.89 | 7.95 | 7.8601 | 64700 |
| 1780612800 | 7.93 | -0.04 | -0.50 | 7.99 | 7.99 | 7.85 | 43410 |
| 1780526400 | 7.97 | 0.01 | 0.13 | 7.99 | 8.0017 | 7.96 | 29252 |
| 1780440000 | 7.96 | -0.01 | -0.13 | 7.94 | 7.98 | 7.94 | 16014 |
| 1780353600 | 7.97 | -0.08 | -0.99 | 8.0399999 | 8.06 | 7.97 | 52778 |
| 1780094400 | 8.05 | 0.01 | 0.12 | 8.08 | 8.08 | 7.76 | 48169 |
| 1780008000 | 8.0399999 | -0.03 | -0.37 | 8.05 | 8.09 | 7.98 | 67724 |
| 1779921600 | 8.07 | 0 | 0.00 | 7.82 | 8.08 | 7.82 | 19446 |
| 1779835200 | 8.07 | 0.02 | 0.25 | 7.8 | 8.09 | 7.8 | 33659 |
| 1779489600 | 8.05 | 0.05 | 0.63 | 8.01 | 8.05 | 8.01 | 44168 |
| 1779403200 | 8 | 0 | 0.00 | 7.97 | 8.03 | 7.94 | 32566 |
| 1779316800 | 8 | 0.06 | 0.76 | 7.93 | 8.0399999 | 7.93 | 45738 |
| 1779230400 | 7.94 | -0.01 | -0.13 | 7.92 | 7.96 | 7.875 | 70140 |
| 1779144000 | 7.95 | -0.01 | -0.13 | 7.97 | 8.0248 | 7.93 | 31190 |
| 1778884800 | 7.96 | -0.11 | -1.42 | 8.03 | 8.06 | 7.95 | 55447 |
| 1778798400 | 8.0748 | 0.01 | 0.06 | 8.06 | 8.11 | 8.0300999 | 51350 |
| 1778712000 | 8.0696999 | -0 | -0.00 | 8.08 | 8.11 | 8.02 | 94735 |
| 1778625600 | 8.07 | 0.02 | 0.25 | 8.02 | 8.09 | 8.02 | 29633 |
| 1778539200 | 8.05 | 0.05 | 0.63 | 8 | 8.1 | 8 | 29858 |
| 1778280000 | 8 | -0.07 | -0.87 | 8.01 | 8.1 | 8 | 92543 |
| 1778193600 | 8.07 | -0.12 | -1.47 | 8.1 | 8.16 | 8.07 | 67043 |
| 1778107200 | 8.19 | -0.02 | -0.24 | 8.21 | 8.21 | 8.13 | 47563 |
| 1778020800 | 8.21 | 0.07 | 0.86 | 8.15 | 8.21 | 8.15 | 30886 |
| 1777934400 | 8.14 | -0.09 | -1.09 | 8.15 | 8.23 | 8.14 | 76801 |
| 1777675200 | 8.23 | 0.02 | 0.24 | 8.23 | 8.28 | 8.22 | 22575 |
| 1777588800 | 8.21 | 0.08 | 0.98 | 8.16 | 8.24 | 8.13 | 74805 |
| 1777502400 | 8.13 | -0.02 | -0.18 | 8.16 | 8.18 | 8.1 | 30720 |
| 1777416000 | 8.145 | 0.03 | 0.31 | 8.09 | 8.17 | 8.09 | 47911 |
| 1777329600 | 8.1199999 | -0.02 | -0.25 | 8.09 | 8.168 | 8.09 | 62156 |
| 1777070400 | 8.14 | -0.01 | -0.12 | 8.15 | 8.19 | 8.1074 | 32328 |
| 1776984000 | 8.15 | -0.05 | -0.61 | 8.13 | 8.2 | 8.11 | 24825 |
| 1776897600 | 8.2 | 0 | 0.00 | 8.23 | 8.25 | 8.19 | 39017 |
| 1776811200 | 8.2 | -0.07 | -0.85 | 8.31 | 8.3299 | 8.2 | 46945 |
| 1776724800 | 8.27 | -0.06 | -0.72 | 8.32 | 8.3399 | 8.25 | 22227 |
| 1776465600 | 8.33 | 0.04 | 0.54 | 8.3 | 8.35 | 8.2219 | 26636 |
| 1776379200 | 8.285 | 0.05 | 0.67 | 8.23 | 8.3 | 8.23 | 36060 |
| 1776292800 | 8.23 | -0.02 | -0.24 | 8.2899999 | 8.2899999 | 8.2154 | 14911 |
| 1776206400 | 8.25 | 0.01 | 0.12 | 8.2 | 8.2899999 | 8.2 | 15219 |
| 1776120000 | 8.24 | -0.02 | -0.24 | 8.22 | 8.26 | 8.19 | 50778 |
| 1775860800 | 8.26 | 0.02 | 0.24 | 8.23 | 8.2899999 | 8.23 | 35470 |
| 1775774400 | 8.24 | 0.04 | 0.49 | 8.2 | 8.26 | 8.2 | 15819 |
| 1775688000 | 8.2 | 0.11 | 1.36 | 8.16 | 8.2 | 8.126 | 15729 |
| 1775601600 | 8.09 | -0.08 | -0.98 | 8.1199999 | 8.18 | 8.09 | 42847 |
| 1775515200 | 8.17 | 0.04 | 0.49 | 8.15 | 8.19 | 8.1401 | 26542 |
| 1775169600 | 8.13 | 0.03 | 0.37 | 8.05 | 8.17 | 7.97 | 21110 |
| 1775083200 | 8.1 | 0.09 | 1.12 | 7.98 | 8.13 | 7.98 | 37047 |
| 1774996800 | 8.01 | 0.15 | 1.91 | 7.93 | 8.02 | 7.87 | 56400 |
| 1774910400 | 7.86 | 0.02 | 0.26 | 7.82 | 7.93 | 7.82 | 32106 |
| 1774651200 | 7.84 | -0.03 | -0.38 | 7.9 | 7.92 | 7.834 | 22161 |
| 1774564800 | 7.87 | -0.14 | -1.75 | 7.95 | 8.01 | 7.87 | 34656 |
| 1774478400 | 8.01 | 0.06 | 0.75 | 8.03 | 8.0399999 | 7.99 | 24161 |
| 1774392000 | 7.95 | -0.08 | -1.00 | 8 | 8 | 7.95 | 31005 |
| 1774305600 | 8.03 | 0.03 | 0.37 | 8.0399999 | 8.08 | 8.01 | 76828 |
| 1774046400 | 8 | -0.12 | -1.48 | 8.11 | 8.15 | 8 | 65802 |
| 1773960000 | 8.1199999 | -0.07 | -0.85 | 8.14 | 8.16 | 8.1 | 9814 |
| 1773873600 | 8.19 | -0.06 | -0.73 | 8.22 | 8.2716 | 8.18 | 29114 |
| 1773787200 | 8.25 | 0.12 | 1.48 | 8.18 | 8.25 | 8.16 | 31246 |
| 1773700800 | 8.13 | 0 | 0.00 | 8.11 | 8.2 | 8.11 | 10638 |
| 1773441600 | 8.13 | 0.06 | 0.74 | 8.06 | 8.2217 | 8.06 | 26249 |
| 1773355200 | 8.07 | -0.09 | -1.10 | 8.17 | 8.17 | 8.07 | 20634 |
| 1773268800 | 8.16 | -0.01 | -0.12 | 8.16 | 8.2 | 8.14 | 51503 |
| 1773182400 | 8.17 | 0.05 | 0.62 | 8.1199999 | 8.17 | 8.06 | 36719 |
| 1773096000 | 8.1199999 | -0.08 | -0.98 | 8.16 | 8.16 | 8.0436 | 32096 |
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。
