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 | -0.09 | -1.13924050633 | 7.9 | 7.935 | 7.76 | 2046889 | 7.83351365 | CS |
| 4 | -0.15 | -1.88442211055 | 7.96 | 8.215 | 7.7493 | 2868004 | 7.92347661 | CS |
| 12 | -0.54 | -6.46706586826 | 8.35 | 8.445 | 7.7124 | 2528062 | 8.01219541 | CS |
| 26 | -0.74 | -8.65497076023 | 8.55 | 9.5 | 7.56 | 2467189 | 8.2899807 | CS |
| 52 | 0.11 | 1.42857142857 | 7.7 | 9.5 | 7.1 | 2057247 | 8.09090088 | CS |
| 156 | -2.99 | -27.6851851852 | 10.8 | 12.3701 | 5.855 | 1544313 | 8.34409214 | CS |
| 260 | 4.32 | 123.782234957 | 3.49 | 18 | 1.57 | 2127552 | 6.21969775 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783550400 | 7.78 | -0.06 | -0.77 | 7.81 | 7.85 | 7.76 | 2237815 |
| 1783464000 | 7.84 | -0.03 | -0.38 | 7.86 | 7.9 | 7.79 | 2106786 |
| 1783377600 | 7.87 | 0.02 | 0.25 | 7.86 | 7.9 | 7.825 | 2136601 |
| 1783032000 | 7.85 | -0.04 | -0.51 | 7.9 | 7.935 | 7.82 | 1706355 |
| 1782945600 | 7.89 | -0.01 | -0.13 | 7.885 | 7.94 | 7.83 | 2860968 |
| 1782859200 | 7.9 | 0.02 | 0.25 | 7.87 | 7.975 | 7.85 | 3134519 |
| 1782772800 | 7.88 | -0.04 | -0.51 | 7.9 | 7.9 | 7.78 | 3086110 |
| 1782513600 | 7.92 | 0.09 | 1.15 | 7.82 | 7.9561 | 7.8 | 5736613 |
| 1782427200 | 7.83 | 0.01 | 0.13 | 7.82 | 7.89 | 7.79 | 2982132 |
| 1782340800 | 7.82 | 0.01 | 0.13 | 7.83 | 7.89 | 7.775 | 2697434 |
| 1782254400 | 7.81 | -0.1 | -1.26 | 7.78 | 7.85 | 7.7493 | 2143396 |
| 1782168000 | 7.91 | -0.09 | -1.13 | 8 | 8.05 | 7.88 | 4391287 |
| 1781822400 | 8 | -0.05 | -0.62 | 8.08 | 8.14 | 7.98 | 4812159 |
| 1781736000 | 8.05 | -0.14 | -1.71 | 8.15 | 8.2 | 8.03 | 2793144 |
| 1781649600 | 8.19 | 0.13 | 1.61 | 8.1199999 | 8.215 | 8.08 | 2464106 |
| 1781563200 | 8.06 | 0.12 | 1.51 | 8.02 | 8.16 | 8.02 | 2830726 |
| 1781304000 | 7.94 | -0.06 | -0.75 | 8.0399999 | 8.06 | 7.92 | 1877184 |
| 1781217600 | 8 | 0.1 | 1.27 | 7.96 | 8.03 | 7.92 | 1626733 |
| 1781131200 | 7.9 | -0.06 | -0.75 | 7.98 | 7.99 | 7.89 | 1463441 |
| 1781044800 | 7.96 | 0.17 | 2.18 | 7.83 | 7.97 | 7.83 | 1848491 |
| 1780958400 | 7.79 | -0.02 | -0.26 | 7.87 | 7.91 | 7.764 | 1370057 |
| 1780699200 | 7.81 | -0.06 | -0.76 | 7.83 | 7.86 | 7.785 | 2079733 |
| 1780612800 | 7.87 | 0.07 | 0.90 | 7.83 | 7.93 | 7.83 | 1337124 |
| 1780526400 | 7.8 | -0.03 | -0.38 | 7.8 | 7.86 | 7.76 | 2207415 |
| 1780440000 | 7.83 | -0.04 | -0.51 | 7.85 | 7.92 | 7.82 | 2138924 |
| 1780353600 | 7.87 | 0 | 0.00 | 7.8 | 7.925 | 7.77 | 2715230 |
| 1780094400 | 7.87 | 0 | 0.00 | 7.85 | 7.91 | 7.83 | 1625812 |
| 1780008000 | 7.87 | -0.02 | -0.25 | 7.88 | 7.91 | 7.83 | 2208253 |
| 1779921600 | 7.89 | -0.03 | -0.38 | 7.9 | 8 | 7.88 | 3539329 |
| 1779835200 | 7.92 | 0.05 | 0.64 | 7.77 | 7.92 | 7.7124 | 2677044 |
| 1779489600 | 7.87 | -0.04 | -0.51 | 7.94 | 7.99 | 7.85 | 3379203 |
| 1779403200 | 7.91 | 0.01 | 0.13 | 7.89 | 7.9699 | 7.775 | 2928719 |
| 1779316800 | 7.9 | -0.01 | -0.13 | 7.97 | 7.988 | 7.824 | 3264058 |
| 1779230400 | 7.91 | -0.13 | -1.62 | 8 | 8 | 7.865 | 2656021 |
| 1779144000 | 8.0399999 | 0.06 | 0.75 | 8.0399999 | 8.125 | 7.98 | 2015418 |
| 1778884800 | 7.98 | -0.1 | -1.24 | 8.05 | 8.09 | 7.965 | 2714451 |
| 1778798400 | 8.08 | -0.1 | -1.22 | 8.24 | 8.25 | 8.08 | 1633121 |
| 1778712000 | 8.18 | 0.01 | 0.12 | 8.15 | 8.21 | 8.1 | 1582471 |
| 1778625600 | 8.17 | -0.02 | -0.24 | 8.18 | 8.23 | 8.13 | 1441355 |
| 1778539200 | 8.19 | -0.04 | -0.49 | 8.24 | 8.27 | 8.13 | 1984473 |
| 1778280000 | 8.23 | 0.2 | 2.49 | 8.06 | 8.25 | 8.0399999 | 2102955 |
| 1778193600 | 8.03 | 0.01 | 0.12 | 8.02 | 8.08 | 7.98 | 2806326 |
| 1778107200 | 8.02 | -0.01 | -0.12 | 8.09 | 8.1 | 7.96 | 2553432 |
| 1778020800 | 8.03 | -0.03 | -0.37 | 8.08 | 8.11 | 7.95 | 3457431 |
| 1777934400 | 8.06 | -0.27 | -3.24 | 8.26 | 8.26 | 8.03 | 2850168 |
| 1777675200 | 8.33 | 0.2 | 2.46 | 8.13 | 8.375 | 8.105 | 3296737 |
| 1777588800 | 8.13 | 0.04 | 0.49 | 8.08 | 8.195 | 8.03 | 2735876 |
| 1777502400 | 8.09 | -0.19 | -2.29 | 8.25 | 8.2568 | 8.055 | 1695403 |
| 1777416000 | 8.28 | -0.01 | -0.12 | 8.3 | 8.3 | 8.235 | 2055090 |
| 1777329600 | 8.2899999 | -0.07 | -0.84 | 8.23 | 8.315 | 8.23 | 2254304 |
| 1777070400 | 8.36 | 0.12 | 1.46 | 8.25 | 8.4 | 8.21 | 4145410 |
| 1776984000 | 8.24 | -0.11 | -1.32 | 8.35 | 8.36 | 8.23 | 2462056 |
| 1776897600 | 8.35 | 0.08 | 0.97 | 8.35 | 8.39 | 8.27 | 2315587 |
| 1776811200 | 8.27 | -0.04 | -0.48 | 8.32 | 8.445 | 8.255 | 2457254 |
| 1776724800 | 8.31 | -0.05 | -0.60 | 8.3 | 8.34 | 8.19 | 2330159 |
| 1776465600 | 8.36 | 0.11 | 1.33 | 8.34 | 8.405 | 8.32 | 1944403 |
| 1776379200 | 8.25 | -0.15 | -1.79 | 8.35 | 8.39 | 8.205 | 2202759 |
| 1776292800 | 8.4 | 0.02 | 0.24 | 8.31 | 8.4149999 | 8.19 | 1833498 |
| 1776206400 | 8.38 | -0.01 | -0.12 | 8.41 | 8.48 | 8.2899999 | 1752862 |
| 1776120000 | 8.39 | -0.03 | -0.36 | 8.35 | 8.39 | 8.25 | 1174163 |
| 1775860800 | 8.42 | 0.05 | 0.60 | 8.4 | 8.42 | 8.315 | 1420083 |
| 1775774400 | 8.3699999 | 0.24 | 2.95 | 8.1 | 8.41 | 8.1 | 1543513 |
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。
