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 | 0.4 | 4.87804878049 | 8.2 | 8.61 | 7.82 | 46552 | 8.11206569 | CS |
| 4 | 0.14 | 1.6548463357 | 8.46 | 8.61 | 7.8 | 45128 | 8.15402211 | CS |
| 12 | -0.05 | -0.578034682081 | 8.65 | 9.22 | 7.42 | 64340 | 8.37320516 | CS |
| 26 | 1.34 | 18.4573002755 | 7.26 | 9.3 | 7.225 | 91012 | 8.22510697 | CS |
| 52 | 2.22 | 34.7962382445 | 6.38 | 9.3 | 6.17 | 84328 | 7.57906887 | CS |
| 156 | 3.72 | 76.2295081967 | 4.88 | 9.3 | 4.59 | 56841 | 6.50301432 | CS |
| 260 | 2.74 | 46.7576791809 | 5.86 | 9.3 | 4.12 | 59040 | 5.92210951 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 8.59 | 0.46 | 5.66 | 8.11 | 8.67 | 8.08 | 716192 |
| 1780526400 | 8.13 | -0.01 | -0.12 | 8.08 | 8.205 | 7.82 | 45986 |
| 1780440000 | 8.14 | 0.07 | 0.87 | 8.07 | 8.34 | 8.07 | 18557 |
| 1780353600 | 8.07 | -0.06 | -0.74 | 8.15 | 8.15 | 7.87 | 61248 |
| 1780094400 | 8.13 | 0.01 | 0.12 | 8.14 | 8.15 | 8.06 | 38461 |
| 1780008000 | 8.1199999 | -0.14 | -1.69 | 8.2 | 8.25 | 8.01 | 68508 |
| 1779921600 | 8.26 | -0.01 | -0.12 | 8.23 | 8.2899999 | 8.2101 | 29546 |
| 1779835200 | 8.27 | 0.1 | 1.22 | 8.25 | 8.35 | 8.22 | 30453 |
| 1779489600 | 8.17 | 0.06 | 0.74 | 8.16 | 8.3011 | 8 | 67903 |
| 1779403200 | 8.11 | -0.02 | -0.25 | 8.0399999 | 8.21 | 7.92 | 39798 |
| 1779316800 | 8.13 | 0.09 | 1.12 | 8.06 | 8.19 | 7.96 | 32484 |
| 1779230400 | 8.0399999 | 0.13 | 1.64 | 7.81 | 8.2 | 7.81 | 81646 |
| 1779144000 | 7.91 | -0.04 | -0.50 | 7.97 | 8 | 7.8 | 70041 |
| 1778884800 | 7.95 | -0.27 | -3.28 | 8.1199999 | 8.2932 | 7.88 | 85653 |
| 1778798400 | 8.22 | -0.21 | -2.49 | 8.34 | 8.38 | 8.22 | 41468 |
| 1778712000 | 8.43 | -0.03 | -0.35 | 8.45 | 8.5312 | 8.38 | 37312 |
| 1778625600 | 8.46 | -0.09 | -1.05 | 8.45 | 8.5399999 | 8.42 | 34077 |
| 1778539200 | 8.55 | 0.09 | 1.06 | 8.5 | 8.58 | 8.5 | 33571 |
| 1778280000 | 8.46 | 0.05 | 0.59 | 8.44 | 8.51 | 8.43 | 25022 |
| 1778193600 | 8.41 | 0.05 | 0.60 | 8.46 | 8.52 | 8.4 | 15691 |
| 1778107200 | 8.36 | 0.08 | 0.97 | 8.42 | 8.4899 | 8.36 | 35374 |
| 1778020800 | 8.28 | 0.07 | 0.85 | 8.26 | 8.36 | 8.26 | 28950 |
| 1777934400 | 8.21 | -0.27 | -3.18 | 8.43 | 8.44 | 8.18 | 123375 |
| 1777675200 | 8.48 | 0 | 0.00 | 8.6 | 8.6 | 8.42 | 45483 |
| 1777588800 | 8.48 | 0.03 | 0.36 | 8.47 | 8.58 | 8.47 | 70236 |
| 1777502400 | 8.45 | -0.12 | -1.40 | 8.55 | 8.6 | 8.39 | 59238 |
| 1777416000 | 8.57 | -0.07 | -0.81 | 8.58 | 8.63 | 8.56 | 29922 |
| 1777329600 | 8.64 | -0.08 | -0.92 | 8.73 | 8.7653 | 8.6301 | 35375 |
| 1777070400 | 8.72 | 0.02 | 0.23 | 8.72 | 8.76 | 8.6495 | 51672 |
| 1776984000 | 8.7 | -0.18 | -2.03 | 8.81 | 8.85 | 8.6712 | 62000 |
| 1776897600 | 8.88 | 0.08 | 0.91 | 8.89 | 8.914 | 8.7899999 | 63944 |
| 1776811200 | 8.8 | -0.22 | -2.44 | 9.02 | 9.06 | 8.7899999 | 69987 |
| 1776724800 | 9.02 | -0.07 | -0.77 | 9.09 | 9.09 | 9 | 107283 |
| 1776465600 | 9.09 | -0.05 | -0.55 | 9.1199999 | 9.22 | 9.09 | 67680 |
| 1776379200 | 9.14 | 0.07 | 0.77 | 8.98 | 9.17 | 8.9001 | 163501 |
| 1776292800 | 9.07 | 0.2 | 2.25 | 8.8699999 | 9.1199999 | 8.81 | 96399 |
| 1776206400 | 8.8699999 | 0.04 | 0.45 | 8.83 | 8.91 | 8.64 | 54091 |
| 1776120000 | 8.83 | 0.03 | 0.34 | 8.76 | 8.89 | 8.6011 | 33292 |
| 1775860800 | 8.8 | 0.1 | 1.15 | 8.7 | 8.8 | 8.7 | 40808 |
| 1775774400 | 8.7 | 0.05 | 0.58 | 8.6199999 | 8.73 | 8.6199999 | 30874 |
| 1775688000 | 8.65 | 0.15 | 1.76 | 8.69 | 8.69 | 8.515 | 86958 |
| 1775601600 | 8.5 | 0.03 | 0.35 | 8.49 | 8.5399 | 8.34 | 54405 |
| 1775515200 | 8.47 | -0.07 | -0.82 | 8.51 | 8.5399999 | 8.45 | 31827 |
| 1775169600 | 8.5399999 | 0.17 | 2.03 | 8.24 | 8.5399999 | 8.24 | 97132 |
| 1775083200 | 8.3699999 | 0.02 | 0.24 | 8.4 | 8.53 | 8.26 | 103511 |
| 1774996800 | 8.35 | 0.17 | 2.08 | 8.3 | 8.4 | 8.2194 | 42035 |
| 1774910400 | 8.18 | -0.02 | -0.24 | 8.33 | 8.385 | 8.17 | 49551 |
| 1774651200 | 8.2 | 0.02 | 0.24 | 8.18 | 8.31 | 8.18 | 23958 |
| 1774564800 | 8.18 | -0.19 | -2.21 | 8.28 | 8.39 | 8.18 | 72553 |
| 1774478400 | 8.365 | 0.37 | 4.56 | 8.2 | 8.4397 | 8.18 | 71702 |
| 1774392000 | 8 | 0.12 | 1.52 | 7.85 | 8.17 | 7.82 | 60315 |
| 1774305600 | 7.88 | 0.2 | 2.60 | 7.79 | 7.95 | 7.75 | 73192 |
| 1774046400 | 7.68 | -0.1 | -1.29 | 7.72 | 7.85 | 7.67 | 120725 |
| 1773960000 | 7.78 | -0.33 | -4.07 | 7.87 | 7.87 | 7.42 | 277639 |
| 1773873600 | 8.11 | -0.29 | -3.39 | 8.33 | 8.33 | 8.03 | 140245 |
| 1773787200 | 8.395 | -0.06 | -0.65 | 8.4 | 8.49 | 8.33 | 42009 |
| 1773700800 | 8.45 | 0.15 | 1.84 | 8.36 | 8.48 | 8.32 | 65379 |
| 1773441600 | 8.297 | -0.25 | -2.96 | 8.49 | 8.53 | 8.28 | 71212 |
| 1773355200 | 8.55 | -0.05 | -0.58 | 8.65 | 8.705 | 8.4599 | 120450 |
| 1773268800 | 8.6 | 0.02 | 0.23 | 8.59 | 8.7014 | 8.49 | 79231 |
| 1773182400 | 8.58 | 0.03 | 0.35 | 8.56 | 8.7129999 | 8.5399999 | 109625 |
| 1773096000 | 8.55 | -0.03 | -0.35 | 8.53 | 8.63 | 8.3 | 164652 |
| 1772840400 | 8.58 | -0.04 | -0.46 | 8.57 | 8.6999 | 8.42 | 109871 |
| 1772754000 | 8.6199999 | -0.22 | -2.49 | 8.7899999 | 8.7899999 | 8.57 | 115186 |
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。
