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 | -0.04 | -0.408163265306 | 9.8 | 9.955 | 9.615 | 6504834 | 9.75181973 | CS |
| 4 | 0.65 | 7.13501646542 | 9.11 | 9.955 | 8.765 | 9662546 | 9.25143138 | CS |
| 12 | 0.04 | 0.411522633745 | 9.72 | 9.955 | 8.65 | 9192101 | 9.19491989 | CS |
| 26 | -0.04 | -0.408163265306 | 9.8 | 11.28 | 8.65 | 8715793 | 9.78620331 | CS |
| 52 | -0.16 | -1.61290322581 | 9.92 | 11.28 | 8.65 | 9192670 | 9.66044462 | CS |
| 156 | 1.44 | 17.3076923077 | 8.32 | 11.42 | 7.695 | 7947103 | 9.56908866 | CS |
| 260 | 2.21 | 29.2715231788 | 7.55 | 11.42 | 5.59 | 7499425 | 9.10378147 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783723200 | 9.76 | 0.05 | 0.51 | 9.72 | 9.78 | 9.6821 | 3940758 |
| 1783636800 | 9.71 | -0.04 | -0.41 | 9.7 | 9.74 | 9.67 | 8420731 |
| 1783550400 | 9.75 | -0.09 | -0.91 | 9.8 | 9.8008 | 9.72 | 6533116 |
| 1783464000 | 9.84 | 0.12 | 1.23 | 9.91 | 9.955 | 9.8 | 6379115 |
| 1783377600 | 9.72 | -0.1 | -1.02 | 9.8 | 9.8 | 9.615 | 7250452 |
| 1783032000 | 9.82 | 0.42 | 4.47 | 9.66 | 9.82 | 9.66 | 9191086 |
| 1782945600 | 9.4 | 0.07 | 0.75 | 9.38 | 9.47 | 9.35 | 8392975 |
| 1782859200 | 9.33 | 0 | 0.00 | 9.38 | 9.395 | 9.28 | 7512962 |
| 1782772800 | 9.33 | 0.09 | 0.97 | 9.2899999 | 9.365 | 9.26 | 9130014 |
| 1782513600 | 9.24 | -0.03 | -0.32 | 9.26 | 9.31 | 9.22 | 12468939 |
| 1782427200 | 9.27 | 0.04 | 0.43 | 9.22 | 9.36 | 9.22 | 7282757 |
| 1782340800 | 9.23 | 0.28 | 3.13 | 9.22 | 9.28 | 9.19 | 9770146 |
| 1782254400 | 8.95 | 0.18 | 2.05 | 8.92 | 8.98 | 8.8699999 | 10874272 |
| 1782168000 | 8.77 | -0.19 | -2.12 | 8.88 | 8.905 | 8.77 | 12948308 |
| 1781822400 | 8.96 | 0.09 | 1.01 | 8.81 | 8.98 | 8.765 | 18834745 |
| 1781736000 | 8.8699999 | -0.22 | -2.42 | 9.06 | 9.0699 | 8.82 | 13514041 |
| 1781649600 | 9.09 | 0.02 | 0.22 | 9.01 | 9.105 | 8.9536 | 10717502 |
| 1781563200 | 9.07 | -0.06 | -0.66 | 9.11 | 9.15 | 9.06 | 10763900 |
| 1781304000 | 9.13 | 0.1 | 1.11 | 9.1199999 | 9.15 | 9.05 | 8102071 |
| 1781217600 | 9.03 | -0.05 | -0.55 | 9.11 | 9.14 | 8.99 | 13132558 |
| 1781131200 | 9.08 | -0.04 | -0.44 | 9.06 | 9.2 | 9.0399999 | 13280455 |
| 1781044800 | 9.1199999 | 0.23 | 2.59 | 8.96 | 9.13 | 8.94 | 9333125 |
| 1780958400 | 8.89 | -0.23 | -2.52 | 8.99 | 9.0077 | 8.88 | 11749193 |
| 1780699200 | 9.1199999 | 0.16 | 1.79 | 9.0399999 | 9.1451 | 9.0399999 | 10667071 |
| 1780612800 | 8.96 | 0.24 | 2.75 | 8.96 | 9.005 | 8.8600999 | 9519405 |
| 1780526400 | 8.72 | 0.02 | 0.23 | 8.67 | 8.76 | 8.65 | 6609702 |
| 1780440000 | 8.7 | -0.14 | -1.58 | 8.72 | 8.76 | 8.69 | 6473367 |
| 1780353600 | 8.84 | -0.22 | -2.43 | 8.95 | 8.97 | 8.815 | 9428352 |
| 1780094400 | 9.06 | -0.15 | -1.63 | 9.16 | 9.1999 | 9.06 | 7227159 |
| 1780008000 | 9.21 | -0.11 | -1.18 | 9.23 | 9.27 | 9.195 | 5635002 |
| 1779921600 | 9.32 | 0.08 | 0.87 | 9.3 | 9.38 | 9.285 | 5558119 |
| 1779835200 | 9.24 | -0.05 | -0.54 | 9.3699999 | 9.385 | 9.24 | 10078533 |
| 1779489600 | 9.2899999 | -0.03 | -0.32 | 9.32 | 9.36 | 9.27 | 6951769 |
| 1779403200 | 9.32 | 0.04 | 0.43 | 9.28 | 9.35 | 9.21 | 6427471 |
| 1779316800 | 9.28 | 0.08 | 0.87 | 9.19 | 9.305 | 9.15 | 8156327 |
| 1779230400 | 9.2 | 0.03 | 0.33 | 9.19 | 9.265 | 9.1649999 | 6790760 |
| 1779144000 | 9.17 | 0.21 | 2.34 | 9.08 | 9.185 | 9.07 | 9041113 |
| 1778884800 | 8.96 | 0.05 | 0.56 | 8.94 | 8.97 | 8.89 | 9067706 |
| 1778798400 | 8.91 | -0.11 | -1.22 | 9.0399999 | 9.06 | 8.905 | 6690394 |
| 1778712000 | 9.02 | -0.08 | -0.88 | 9.01 | 9.085 | 8.98 | 7932772 |
| 1778625600 | 9.1 | 0.12 | 1.34 | 9.09 | 9.16 | 9.0399999 | 9584505 |
| 1778539200 | 8.98 | -0.13 | -1.43 | 9.13 | 9.13 | 8.9501 | 12118824 |
| 1778280000 | 9.11 | -0.19 | -2.04 | 9.17 | 9.18 | 9.07 | 20071834 |
| 1778193600 | 9.3 | 0.07 | 0.76 | 9.14 | 9.36 | 9.05 | 25381507 |
| 1778107200 | 9.23 | 0.06 | 0.65 | 9.24 | 9.28 | 9.16 | 9921321 |
| 1778020800 | 9.17 | -0.07 | -0.76 | 9.13 | 9.24 | 9.09 | 7903821 |
| 1777934400 | 9.24 | -0.14 | -1.49 | 9.3 | 9.3699999 | 9.23 | 6044906 |
| 1777675200 | 9.38 | 0.14 | 1.52 | 9.34 | 9.44 | 9.31 | 7478707 |
| 1777588800 | 9.24 | -0.06 | -0.65 | 9.32 | 9.3699999 | 9.23 | 8797642 |
| 1777502400 | 9.3 | -0.17 | -1.80 | 9.09 | 9.33 | 9.068 | 11873177 |
| 1777416000 | 9.47 | -0.02 | -0.21 | 9.49 | 9.555 | 9.465 | 7080835 |
| 1777329600 | 9.49 | -0.09 | -0.94 | 9.57 | 9.605 | 9.49 | 4625978 |
| 1777070400 | 9.58 | 0.05 | 0.52 | 9.6 | 9.66 | 9.575 | 5499504 |
| 1776984000 | 9.53 | 0.17 | 1.82 | 9.52 | 9.55 | 9.43 | 6970997 |
| 1776897600 | 9.36 | -0.17 | -1.78 | 9.46 | 9.475 | 9.35 | 6458620 |
| 1776811200 | 9.53 | -0.15 | -1.55 | 9.64 | 9.68 | 9.52 | 7573116 |
| 1776724800 | 9.68 | -0.07 | -0.72 | 9.72 | 9.74 | 9.6649999 | 4786239 |
| 1776465600 | 9.75 | 0.16 | 1.67 | 9.76 | 9.83 | 9.73 | 6796864 |
| 1776379200 | 9.59 | -0.07 | -0.72 | 9.66 | 9.695 | 9.56 | 5057995 |
| 1776292800 | 9.66 | -0.04 | -0.41 | 9.71 | 9.72 | 9.61 | 17260171 |
| 1776206400 | 9.7 | -0.13 | -1.32 | 9.74 | 9.795 | 9.7 | 4553030 |
| 1776120000 | 9.83 | -0.01 | -0.10 | 9.8 | 9.85 | 9.73 | 6051746 |
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。
