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 | 0.09 | 1.12359550562 | 8.01 | 8.14 | 7.99 | 43982 | 8.05912971 | CS |
| 4 | 0.11 | 1.37672090113 | 7.99 | 8.14 | 7.85 | 35941 | 8.00362946 | CS |
| 12 | -0.1 | -1.21951219512 | 8.2 | 8.35 | 7.76 | 40482 | 8.0722599 | CS |
| 26 | 0.07 | 0.871731008717 | 8.03 | 8.35 | 7.76 | 45641 | 8.10882435 | CS |
| 52 | 0.41 | 5.33159947984 | 7.69 | 8.35 | 7.45 | 47165 | 8.01986864 | CS |
| 156 | 1.39 | 20.7153502235 | 6.71 | 8.35 | 5.97 | 45398 | 7.32150743 | CS |
| 260 | -0.25 | -2.99401197605 | 8.35 | 8.79 | 5.97 | 47210 | 7.43424463 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 8.1 | 0.03 | 0.37 | 8.05 | 8.13 | 8.05 | 32282 |
| 1782945600 | 8.07 | 0.01 | 0.06 | 8.0399999 | 8.14 | 8.03 | 46513 |
| 1782859200 | 8.065 | -0.01 | -0.06 | 8.07 | 8.102 | 8.03 | 53781 |
| 1782772800 | 8.07 | 0.02 | 0.25 | 8.07 | 8.08 | 8.03 | 41612 |
| 1782513600 | 8.05 | 0.01 | 0.12 | 8.0399999 | 8.0688 | 8.014 | 21854 |
| 1782427200 | 8.0399999 | 0.05 | 0.63 | 8.01 | 8.06 | 7.99 | 56150 |
| 1782340800 | 7.99 | -0.03 | -0.37 | 8 | 8.049 | 7.9702 | 34369 |
| 1782254400 | 8.02 | 0.01 | 0.12 | 7.95 | 8.02 | 7.95 | 20034 |
| 1782168000 | 8.01 | 0 | 0.00 | 8.01 | 8.03 | 7.971 | 28727 |
| 1781822400 | 8.01 | 0 | 0.00 | 8.01 | 8.05 | 8 | 15111 |
| 1781736000 | 8.01 | -0.05 | -0.62 | 8.06 | 8.07 | 8 | 26919 |
| 1781649600 | 8.06 | 0.03 | 0.37 | 8.01 | 8.08 | 8.01 | 61114 |
| 1781563200 | 8.03 | 0.04 | 0.50 | 8.01 | 8.06 | 8.01 | 20042 |
| 1781304000 | 7.99 | 0.04 | 0.50 | 7.95 | 8.02 | 7.9401 | 33392 |
| 1781217600 | 7.95 | 0 | 0.00 | 7.95 | 7.99 | 7.94 | 33635 |
| 1781131200 | 7.95 | 0.03 | 0.38 | 7.9 | 7.97 | 7.9 | 35537 |
| 1781044800 | 7.92 | 0.02 | 0.25 | 7.9 | 7.9281 | 7.9 | 20000 |
| 1780958400 | 7.9 | -0.03 | -0.38 | 7.96 | 7.97 | 7.9 | 25972 |
| 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 |
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。
