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 | 0.075 | 0.914634146341 | 8.2 | 8.28 | 8.185 | 1305583 | 8.22070812 | CS |
| 4 | -0.015 | -0.180940892642 | 8.29 | 8.36 | 8.09 | 1579746 | 8.23127529 | CS |
| 12 | -0.015 | -0.180940892642 | 8.29 | 8.415 | 8.09 | 1194924 | 8.24818983 | CS |
| 26 | 0.735 | 9.74801061008 | 7.54 | 8.95 | 7.09 | 1624213 | 8.10946164 | CS |
| 52 | 1.975 | 31.3492063492 | 6.3 | 8.95 | 5.71 | 1139017 | 7.72652751 | CS |
| 156 | -1.515 | -15.4749744637 | 9.79 | 10 | 2.18 | 717766 | 6.12735321 | CS |
| 260 | -108.975 | -92.9424307036 | 117.25 | 117.25 | 2.18 | 512921 | 6.78471914 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945600 | 8.2 | -0.04 | -0.49 | 8.21 | 8.2449999 | 8.185 | 2666007 |
| 1782859200 | 8.24 | 0.03 | 0.37 | 8.2 | 8.255 | 8.2 | 1083516 |
| 1782772800 | 8.21 | -0.03 | -0.36 | 8.24 | 8.25 | 8.19 | 643183 |
| 1782513600 | 8.24 | 0 | 0.00 | 8.25 | 8.265 | 8.205 | 825888 |
| 1782427200 | 8.24 | 0.06 | 0.73 | 8.2 | 8.27 | 8.19 | 1309322 |
| 1782340800 | 8.18 | -0.06 | -0.73 | 8.24 | 8.2449999 | 8.175 | 1413458 |
| 1782254400 | 8.24 | 0.14 | 1.73 | 8.1 | 8.24 | 8.09 | 1542358 |
| 1782168000 | 8.1 | -0.04 | -0.49 | 8.16 | 8.24 | 8.1 | 3335295 |
| 1781822400 | 8.14 | -0.06 | -0.73 | 8.22 | 8.23 | 8.14 | 2028642 |
| 1781736000 | 8.2 | -0.06 | -0.73 | 8.26 | 8.28 | 8.125 | 2026208 |
| 1781649600 | 8.26 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.26 | 1004583 |
| 1781563200 | 8.26 | -0.1 | -1.20 | 8.36 | 8.36 | 8.26 | 685457 |
| 1781304000 | 8.36 | 0.07 | 0.84 | 8.3 | 8.36 | 8.26 | 2365881 |
| 1781217600 | 8.2899999 | -0.01 | -0.12 | 8.35 | 8.35 | 8.28 | 2494300 |
| 1781131200 | 8.3 | 0.04 | 0.48 | 8.26 | 8.315 | 8.26 | 726227 |
| 1781044800 | 8.26 | -0.04 | -0.48 | 8.3 | 8.345 | 8.25 | 3454075 |
| 1780958400 | 8.3 | 0 | 0.00 | 8.3 | 8.319 | 8.2899999 | 546138 |
| 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 |
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。
