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 | -0.05 | -0.59880239521 | 8.35 | 8.36 | 8.27 | 951645 | 8.32038432 | CS |
| 4 | 0.05 | 0.606060606061 | 8.25 | 8.415 | 8.21 | 1193884 | 8.28961115 | CS |
| 12 | 0.1 | 1.21951219512 | 8.2 | 8.415 | 8.01 | 1175093 | 8.24891428 | CS |
| 26 | 0.83 | 11.1111111111 | 7.47 | 8.95 | 7.075 | 1508170 | 8.03597706 | CS |
| 52 | 2.55 | 44.347826087 | 5.75 | 8.95 | 5.4 | 1081193 | 7.56906386 | CS |
| 156 | -0.04 | -0.479616306954 | 8.34 | 10.13 | 2.18 | 686247 | 6.04038841 | CS |
| 260 | -108.95 | -92.921108742 | 117.25 | 117.25 | 2.18 | 489222 | 6.71594896 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 8.3 | 0 | 0.00 | 8.3 | 8.315 | 8.295 | 1031239 |
| 1780612800 | 8.3 | 0 | 0.00 | 8.2899999 | 8.325 | 8.285 | 833403 |
| 1780526400 | 8.3 | -0.05 | -0.60 | 8.32 | 8.34 | 8.3 | 863948 |
| 1780440000 | 8.35 | 0.01 | 0.12 | 8.32 | 8.355 | 8.27 | 1656581 |
| 1780353600 | 8.34 | 0.04 | 0.48 | 8.2899999 | 8.35 | 8.28 | 354103 |
| 1780094400 | 8.3 | -0.03 | -0.36 | 8.35 | 8.36 | 8.28 | 1050190 |
| 1780008000 | 8.33 | 0.01 | 0.12 | 8.32 | 8.35 | 8.31 | 1561285 |
| 1779921600 | 8.32 | -0.05 | -0.60 | 8.36 | 8.39 | 8.3 | 774861 |
| 1779835200 | 8.3699999 | -0.02 | -0.24 | 8.4149999 | 8.4149999 | 8.33 | 1338424 |
| 1779489600 | 8.39 | 0.08 | 0.96 | 8.34 | 8.4 | 8.3 | 1665897 |
| 1779403200 | 8.31 | 0.04 | 0.48 | 8.26 | 8.34 | 8.26 | 1238696 |
| 1779316800 | 8.27 | 0.01 | 0.12 | 8.26 | 8.3 | 8.24 | 720153 |
| 1779230400 | 8.26 | 0.02 | 0.24 | 8.24 | 8.26 | 8.235 | 362189 |
| 1779144000 | 8.24 | 0 | 0.00 | 8.22 | 8.25 | 8.22 | 2659091 |
| 1778884800 | 8.24 | 0.02 | 0.24 | 8.23 | 8.25 | 8.215 | 1773360 |
| 1778798400 | 8.22 | -0.03 | -0.36 | 8.26 | 8.26 | 8.21 | 1842146 |
| 1778712000 | 8.25 | -0.01 | -0.12 | 8.25 | 8.255 | 8.21 | 1853494 |
| 1778625600 | 8.26 | 0.02 | 0.24 | 8.24 | 8.26 | 8.24 | 962444 |
| 1778539200 | 8.24 | 0 | 0.00 | 8.25 | 8.26 | 8.23 | 777911 |
| 1778280000 | 8.24 | 0.01 | 0.12 | 8.25 | 8.26 | 8.2385 | 395614 |
| 1778193600 | 8.23 | 0.03 | 0.37 | 8.19 | 8.255 | 8.19 | 1831214 |
| 1778107200 | 8.2 | 0.03 | 0.37 | 8.17 | 8.23 | 8.17 | 870075 |
| 1778020800 | 8.17 | -0.04 | -0.49 | 8.21 | 8.24 | 8.16 | 1109732 |
| 1777934400 | 8.21 | 0.01 | 0.12 | 8.18 | 8.25 | 8.18 | 560771 |
| 1777675200 | 8.2 | -0.01 | -0.12 | 8.24 | 8.24 | 8.19 | 863003 |
| 1777588800 | 8.21 | 0.04 | 0.49 | 8.2 | 8.235 | 8.18 | 801696 |
| 1777502400 | 8.17 | -0.08 | -0.97 | 8.25 | 8.2599 | 8.135 | 1482032 |
| 1777416000 | 8.25 | 0 | 0.00 | 8.26 | 8.26 | 8.21 | 727604 |
| 1777329600 | 8.25 | 0 | 0.00 | 8.25 | 8.26 | 8.25 | 607649 |
| 1777070400 | 8.25 | 0.03 | 0.36 | 8.22 | 8.26 | 8.21 | 1936611 |
| 1776984000 | 8.22 | -0.03 | -0.36 | 8.25 | 8.26 | 8.215 | 823528 |
| 1776897600 | 8.25 | 0 | 0.00 | 8.25 | 8.26 | 8.23 | 813834 |
| 1776811200 | 8.25 | 0 | 0.00 | 8.25 | 8.26 | 8.24 | 744643 |
| 1776724800 | 8.25 | 0 | 0.00 | 8.26 | 8.27 | 8.25 | 647468 |
| 1776465600 | 8.25 | 0 | 0.00 | 8.25 | 8.28 | 8.25 | 477339 |
| 1776379200 | 8.25 | -0.01 | -0.12 | 8.25 | 8.28 | 8.24 | 525213 |
| 1776292800 | 8.26 | 0.01 | 0.12 | 8.25 | 8.26 | 8.25 | 465169 |
| 1776206400 | 8.25 | 0 | 0.00 | 8.25 | 8.26 | 8.24 | 628426 |
| 1776120000 | 8.25 | 0.01 | 0.12 | 8.24 | 8.26 | 8.24 | 526199 |
| 1775860800 | 8.24 | 0.01 | 0.12 | 8.25 | 8.26 | 8.221 | 483889 |
| 1775774400 | 8.23 | -0.03 | -0.36 | 8.2899999 | 8.3 | 8.23 | 513956 |
| 1775688000 | 8.26 | 0.01 | 0.12 | 8.3 | 8.3 | 8.24 | 1110064 |
| 1775601600 | 8.25 | -0.06 | -0.72 | 8.31 | 8.311 | 8.22 | 1030176 |
| 1775515200 | 8.31 | 0.02 | 0.24 | 8.2899999 | 8.335 | 8.25 | 1668177 |
| 1775169600 | 8.2899999 | 0.04 | 0.48 | 8.22 | 8.32 | 8.22 | 1601806 |
| 1775083200 | 8.25 | 0.02 | 0.24 | 8.25 | 8.275 | 8.21 | 567436 |
| 1774996800 | 8.23 | 0 | 0.00 | 8.27 | 8.28 | 8.2 | 1567038 |
| 1774910400 | 8.23 | 0.02 | 0.24 | 8.25 | 8.27 | 8.2 | 542721 |
| 1774651200 | 8.21 | 0 | 0.00 | 8.21 | 8.2449999 | 8.2 | 829118 |
| 1774564800 | 8.21 | -0.03 | -0.36 | 8.2 | 8.24 | 8.17 | 2274735 |
| 1774478400 | 8.24 | 0 | 0.00 | 8.27 | 8.27 | 8.2 | 3565759 |
| 1774392000 | 8.24 | 0 | 0.00 | 8.21 | 8.335 | 8.2 | 2416560 |
| 1774305600 | 8.24 | 0.03 | 0.37 | 8.2 | 8.25 | 8.15 | 1751032 |
| 1774046400 | 8.21 | 0.02 | 0.24 | 8.17 | 8.2899999 | 8.15 | 2047641 |
| 1773960000 | 8.19 | -0.06 | -0.73 | 8.2 | 8.282 | 8.18 | 1266930 |
| 1773873600 | 8.25 | 0.03 | 0.36 | 8.16 | 8.27 | 8.14 | 1363394 |
| 1773787200 | 8.22 | 0.12 | 1.48 | 8.17 | 8.24 | 8.1201 | 1526137 |
| 1773700800 | 8.1 | -0.1 | -1.22 | 8.21 | 8.21 | 8.01 | 1350565 |
| 1773441600 | 8.2 | 0.04 | 0.49 | 8.2 | 8.202 | 8.14 | 1550158 |
| 1773355200 | 8.16 | 0.02 | 0.25 | 8.14 | 8.19 | 8.13 | 2206087 |
| 1773268800 | 8.14 | -0.03 | -0.37 | 8.14 | 8.19 | 8.1199999 | 1989520 |
| 1773182400 | 8.17 | -0.01 | -0.12 | 8.18 | 8.215 | 8.15 | 1500613 |
| 1773096000 | 8.18 | 0.1 | 1.24 | 8.05 | 8.2 | 8.02 | 1741707 |
| 1772840400 | 8.08 | -0.01 | -0.12 | 8.02 | 8.155 | 8.02 | 1358630 |
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。
