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 | -0.1 | -1.16279069767 | 8.6 | 8.61 | 8.5 | 718156 | 8.56384465 | CS |
| 4 | 0.06 | 0.710900473934 | 8.44 | 8.7 | 8.4 | 708476 | 8.58166317 | CS |
| 12 | 0.05 | 0.591715976331 | 8.45 | 8.78 | 8.22 | 794291 | 8.56877813 | CS |
| 26 | -0.61 | -6.69593852909 | 9.11 | 9.11 | 8.22 | 1019102 | 8.73547205 | CS |
| 52 | -1.14 | -11.8257261411 | 9.64 | 9.88 | 8.22 | 853163 | 9.05719795 | CS |
| 156 | -0.29 | -3.2992036405 | 8.79 | 10.16 | 7.84 | 631616 | 9.27689928 | CS |
| 260 | -3.8 | -30.8943089431 | 12.3 | 12.69 | 7.84 | 561605 | 9.49017038 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781736000 | 8.5 | -0.05 | -0.58 | 8.56 | 8.565 | 8.5 | 580316 |
| 1781649600 | 8.55 | 0.01 | 0.12 | 8.5399999 | 8.56 | 8.53 | 548985 |
| 1781563200 | 8.5399999 | -0.06 | -0.70 | 8.55 | 8.59 | 8.52 | 845427 |
| 1781304000 | 8.6 | 0.03 | 0.35 | 8.61 | 8.61 | 8.5824 | 474666 |
| 1781217600 | 8.57 | 0 | 0.00 | 8.57 | 8.6 | 8.52 | 887562 |
| 1781131200 | 8.57 | -0.03 | -0.35 | 8.6 | 8.6 | 8.5620999 | 834141 |
| 1781044800 | 8.6 | 0 | 0.00 | 8.6 | 8.6199999 | 8.56 | 603261 |
| 1780958400 | 8.6 | 0.01 | 0.12 | 8.59 | 8.6199999 | 8.55 | 672642 |
| 1780699200 | 8.59 | -0.06 | -0.69 | 8.64 | 8.6499 | 8.56 | 650592 |
| 1780612800 | 8.65 | 0.05 | 0.58 | 8.6199999 | 8.67 | 8.57 | 763572 |
| 1780526400 | 8.6 | -0.05 | -0.58 | 8.65 | 8.66 | 8.59 | 676670 |
| 1780440000 | 8.65 | 0.05 | 0.58 | 8.61 | 8.65 | 8.6 | 805012 |
| 1780353600 | 8.6 | -0.02 | -0.23 | 8.58 | 8.64 | 8.5605 | 847708 |
| 1780094400 | 8.6199999 | -0.02 | -0.23 | 8.64 | 8.7 | 8.6199999 | 954112 |
| 1780008000 | 8.64 | 0.03 | 0.35 | 8.63 | 8.645 | 8.6026 | 699052 |
| 1779921600 | 8.61 | 0.06 | 0.70 | 8.58 | 8.6199999 | 8.5399999 | 499478 |
| 1779835200 | 8.55 | 0.05 | 0.59 | 8.51 | 8.56 | 8.51 | 576952 |
| 1779489600 | 8.5 | 0 | 0.00 | 8.5399999 | 8.545 | 8.5 | 518507 |
| 1779403200 | 8.5 | 0 | 0.00 | 8.47 | 8.5 | 8.45 | 675590 |
| 1779316800 | 8.5 | 0.1 | 1.19 | 8.44 | 8.5 | 8.4 | 927121 |
| 1779230400 | 8.4 | -0.07 | -0.83 | 8.45 | 8.46 | 8.39 | 883551 |
| 1779144000 | 8.47 | 0 | 0.00 | 8.48 | 8.5 | 8.38 | 1489305 |
| 1778884800 | 8.47 | -0.18 | -2.08 | 8.55 | 8.57 | 8.47 | 710493 |
| 1778798400 | 8.65 | -0.04 | -0.46 | 8.7 | 8.7 | 8.65 | 695831 |
| 1778712000 | 8.69 | 0.02 | 0.23 | 8.65 | 8.7 | 8.645 | 805123 |
| 1778625600 | 8.67 | 0.02 | 0.23 | 8.66 | 8.685 | 8.6 | 944459 |
| 1778539200 | 8.65 | -0.01 | -0.12 | 8.65 | 8.69 | 8.65 | 574102 |
| 1778280000 | 8.66 | 0.04 | 0.46 | 8.66 | 8.68 | 8.6321999 | 819529 |
| 1778193600 | 8.6199999 | -0.06 | -0.69 | 8.69 | 8.7 | 8.6199999 | 409461 |
| 1778107200 | 8.68 | 0.05 | 0.58 | 8.68 | 8.68 | 8.64 | 609297 |
| 1778020800 | 8.63 | -0.01 | -0.12 | 8.65 | 8.67 | 8.63 | 496048 |
| 1777934400 | 8.64 | 0 | 0.00 | 8.65 | 8.65 | 8.6199999 | 789872 |
| 1777675200 | 8.64 | -0.1 | -1.14 | 8.76 | 8.78 | 8.63 | 1050466 |
| 1777588800 | 8.74 | 0.07 | 0.81 | 8.71 | 8.77 | 8.69 | 1045330 |
| 1777502400 | 8.67 | 0.03 | 0.35 | 8.64 | 8.68 | 8.63 | 800615 |
| 1777416000 | 8.64 | 0.03 | 0.35 | 8.6199999 | 8.65 | 8.6199999 | 682984 |
| 1777329600 | 8.61 | 0 | 0.00 | 8.6 | 8.64 | 8.59 | 636461 |
| 1777070400 | 8.61 | 0.02 | 0.23 | 8.6199999 | 8.6199999 | 8.59 | 546617 |
| 1776984000 | 8.59 | -0.06 | -0.69 | 8.66 | 8.66 | 8.59 | 387807 |
| 1776897600 | 8.65 | -0.02 | -0.23 | 8.68 | 8.68 | 8.63 | 683368 |
| 1776811200 | 8.67 | 0 | 0.00 | 8.69 | 8.69 | 8.634244 | 561225 |
| 1776724800 | 8.67 | 0.03 | 0.35 | 8.64 | 8.68 | 8.64 | 504820 |
| 1776465600 | 8.64 | 0.03 | 0.35 | 8.63 | 8.69 | 8.63 | 712134 |
| 1776379200 | 8.61 | 0.03 | 0.35 | 8.6 | 8.61 | 8.57 | 791188 |
| 1776292800 | 8.58 | -0.06 | -0.69 | 8.6 | 8.608 | 8.56 | 750157 |
| 1776206400 | 8.64 | 0.04 | 0.47 | 8.63 | 8.66 | 8.63 | 741290 |
| 1776120000 | 8.6 | 0.02 | 0.23 | 8.6 | 8.625 | 8.56 | 862150 |
| 1775860800 | 8.58 | -0.04 | -0.46 | 8.63 | 8.66 | 8.57 | 857072 |
| 1775774400 | 8.6199999 | -0.04 | -0.46 | 8.66 | 8.67 | 8.615 | 1215976 |
| 1775688000 | 8.66 | 0.11 | 1.29 | 8.67 | 8.698 | 8.6199999 | 565590 |
| 1775601600 | 8.55 | -0.03 | -0.35 | 8.58 | 8.59 | 8.52 | 779549 |
| 1775515200 | 8.58 | 0.1 | 1.18 | 8.52 | 8.58 | 8.48 | 870690 |
| 1775169600 | 8.48 | -0.07 | -0.82 | 8.41 | 8.55 | 8.4 | 1063509 |
| 1775083200 | 8.55 | 0.03 | 0.35 | 8.55 | 8.57 | 8.49 | 1047297 |
| 1774996800 | 8.52 | 0.27 | 3.27 | 8.3 | 8.53 | 8.285 | 2276297 |
| 1774910400 | 8.25 | -0.01 | -0.12 | 8.3 | 8.32 | 8.22 | 1310342 |
| 1774651200 | 8.26 | -0.09 | -1.08 | 8.34 | 8.36 | 8.26 | 1116443 |
| 1774564800 | 8.35 | -0.1 | -1.18 | 8.44 | 8.465 | 8.345 | 792261 |
| 1774478400 | 8.45 | 0.01 | 0.12 | 8.45 | 8.525 | 8.45 | 729091 |
| 1774392000 | 8.44 | -0.03 | -0.35 | 8.47 | 8.49 | 8.41 | 1106086 |
| 1774305600 | 8.47 | 0.08 | 0.95 | 8.42 | 8.5 | 8.405 | 903467 |
| 1774046400 | 8.39 | -0.07 | -0.83 | 8.46 | 8.51 | 8.36 | 1293862 |
| 1773960000 | 8.46 | -0.09 | -1.05 | 8.46 | 8.52 | 8.46 | 1031128 |
| 1773873600 | 8.55 | -0.03 | -0.35 | 8.57 | 8.59 | 8.5399999 | 379706 |
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。
