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 | 0.17 | 1.7819706499 | 9.54 | 9.71 | 7.93 | 2238218 | 8.60646396 | CS |
| 4 | -0.155 | -1.57121135327 | 9.865 | 10.92 | 7.93 | 2158675 | 9.49826009 | CS |
| 12 | 3.61 | 59.1803278689 | 6.1 | 12.05 | 5.7 | 3284198 | 8.76897979 | CS |
| 26 | 4.21 | 76.5454545455 | 5.5 | 12.05 | 4.65 | 3242823 | 7.80394899 | CS |
| 52 | 7.7 | 383.084577114 | 2.01 | 12.05 | 1.905 | 2926101 | 6.08909242 | CS |
| 156 | 6.98 | 255.677655678 | 2.73 | 12.05 | 1.71 | 2369666 | 5.67095958 | CS |
| 260 | 6.98 | 255.677655678 | 2.73 | 12.05 | 1.71 | 2369666 | 5.67095958 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 9.64 | 0.64 | 7.11 | 9.1 | 9.86 | 9.075 | 2098963 |
| 1781217600 | 9 | 0.9 | 11.11 | 8.28 | 9 | 8.28 | 2659318 |
| 1781131200 | 8.1 | -0.43 | -5.04 | 8.33 | 8.4919 | 7.93 | 1816530 |
| 1781044800 | 8.53 | -0.1 | -1.16 | 8.89 | 9.15 | 8.13 | 2845808 |
| 1780958400 | 8.63 | 0 | 0.00 | 8.83 | 8.89 | 8.4301999 | 1524174 |
| 1780699200 | 8.63 | -1.18 | -12.03 | 9.5399999 | 9.55 | 8.5399999 | 2345262 |
| 1780612800 | 9.81 | -0.35 | -3.44 | 9.94 | 10.01 | 9.61 | 1396429 |
| 1780526400 | 10.16 | -0.7 | -6.45 | 10.59 | 10.6 | 10 | 1656051 |
| 1780440000 | 10.86 | 0.41 | 3.92 | 10.47 | 10.92 | 10.41 | 1779950 |
| 1780353600 | 10.45 | 0.05 | 0.48 | 10.23 | 10.48 | 10.07 | 2015805 |
| 1780094400 | 10.4 | 0.05 | 0.48 | 10.32 | 10.48 | 10.14 | 1798472 |
| 1780008000 | 10.35 | 0.14 | 1.37 | 10.21 | 10.56 | 10.15 | 1205347 |
| 1779921600 | 10.21 | 0.5 | 5.15 | 9.56 | 10.345 | 9.5 | 2390258 |
| 1779835200 | 9.71 | 0.52 | 5.66 | 9.38 | 10.0407 | 9.36 | 2753977 |
| 1779489600 | 9.19 | -0.35 | -3.67 | 9.6 | 9.7289999 | 9.19 | 1497854 |
| 1779403200 | 9.5399999 | 0.01 | 0.10 | 9.33 | 9.68 | 9.27 | 1592065 |
| 1779316800 | 9.53 | 0.56 | 6.24 | 9.16 | 9.535 | 9.01 | 3091881 |
| 1779230400 | 8.97 | -0.42 | -4.47 | 9.19 | 9.3496 | 8.67 | 2614527 |
| 1779144000 | 9.39 | -0.57 | -5.72 | 10.09 | 10.1696 | 9.19 | 3390633 |
| 1778884800 | 9.96 | -0.23 | -2.26 | 9.865 | 10.02 | 9.61 | 2640489 |
| 1778798400 | 10.19 | -0.62 | -5.74 | 10.5 | 10.56 | 9.84 | 4723467 |
| 1778712000 | 10.81 | -0.61 | -5.34 | 11.5 | 11.85 | 10.61 | 4224698 |
| 1778625600 | 11.42 | -0.37 | -3.14 | 11.325 | 11.89 | 10.892 | 4027027 |
| 1778539200 | 11.79 | 0.11 | 0.94 | 11.76 | 12.05 | 11.4101 | 4437229 |
| 1778280000 | 11.68 | 0.31 | 2.73 | 11.57 | 11.975 | 11.32 | 3182955 |
| 1778193600 | 11.37 | -0.06 | -0.52 | 11.58 | 11.99 | 11.3 | 4290197 |
| 1778107200 | 11.43 | 1.04 | 10.01 | 10.64 | 11.51 | 10.11 | 4840876 |
| 1778020800 | 10.39 | 0.11 | 1.07 | 10.5 | 10.82 | 10.35 | 2244408 |
| 1777934400 | 10.28 | -0.05 | -0.48 | 10.31 | 10.78 | 10.13 | 3525932 |
| 1777675200 | 10.33 | 0.16 | 1.57 | 10.39 | 10.46 | 10.07 | 2745048 |
| 1777588800 | 10.17 | 0.55 | 5.72 | 9.81 | 10.46 | 9.77 | 4053798 |
| 1777502400 | 9.6199999 | 0 | 0.00 | 9.7 | 9.83 | 9.4393 | 2944074 |
| 1777416000 | 9.6199999 | -0.35 | -3.51 | 9.69 | 9.84 | 9.21 | 2996080 |
| 1777329600 | 9.97 | 0.66 | 7.09 | 9.41 | 9.9949999 | 9.34 | 3317695 |
| 1777070400 | 9.31 | 0.25 | 2.76 | 9.25 | 9.545 | 8.98 | 2657642 |
| 1776984000 | 9.06 | -0.16 | -1.74 | 9.09 | 9.38 | 8.82 | 2215389 |
| 1776897600 | 9.22 | 0.41 | 4.65 | 9.03 | 9.39 | 8.955 | 2714943 |
| 1776811200 | 8.81 | -0.27 | -2.97 | 9.08 | 9.13 | 8.7226 | 2470994 |
| 1776724800 | 9.08 | 0.28 | 3.18 | 8.8699999 | 9.22 | 8.8 | 3260065 |
| 1776465600 | 8.8 | -0.41 | -4.45 | 9.28 | 9.57 | 8.74 | 5760084 |
| 1776379200 | 9.21 | 0.94 | 11.37 | 8.35 | 9.22 | 8.35 | 5033976 |
| 1776292800 | 8.27 | 0.3 | 3.76 | 7.96 | 8.38 | 7.955 | 2462526 |
| 1776206400 | 7.97 | -0.13 | -1.60 | 8.22 | 8.26 | 7.955 | 2074491 |
| 1776120000 | 8.1 | 0.73 | 9.91 | 7.34 | 8.115 | 7.26 | 4157204 |
| 1775860800 | 7.37 | 0.3 | 4.24 | 7.14 | 7.4299 | 7.14 | 1926706 |
| 1775774400 | 7.07 | -0.62 | -8.06 | 7.64 | 7.865 | 7 | 3492591 |
| 1775688000 | 7.69 | 0.5 | 6.95 | 7.53 | 7.7 | 7.27 | 2983272 |
| 1775601600 | 7.19 | -0.23 | -3.10 | 7.36 | 7.5 | 7.07 | 2522563 |
| 1775515200 | 7.42 | -0.1 | -1.33 | 7.52 | 7.56 | 7.08 | 3163633 |
| 1775169600 | 7.52 | 0.46 | 6.52 | 6.77 | 7.655 | 6.77 | 3467839 |
| 1775083200 | 7.06 | 0.38 | 5.69 | 6.92 | 7.23 | 6.82 | 4292487 |
| 1774996800 | 6.68 | 0.05 | 0.75 | 6.55 | 6.85 | 6.42 | 5231595 |
| 1774910400 | 6.63 | 0.38 | 6.08 | 6.5199999 | 6.8425 | 6.4349999 | 7669011 |
| 1774651200 | 6.25 | -0.62 | -9.02 | 6.26 | 6.535 | 5.92 | 12129297 |
| 1774564800 | 6.87 | -0.35 | -4.85 | 7.01 | 7.35 | 6.835 | 2185640 |
| 1774478400 | 7.22 | 0.17 | 2.41 | 7.24 | 7.45 | 7.09 | 2329173 |
| 1774392000 | 7.05 | 0.78 | 12.44 | 6.37 | 7.155 | 6.23 | 3955832 |
| 1774305600 | 6.2699999 | 0.5 | 8.67 | 6.05 | 6.48 | 6.04 | 3570778 |
| 1774046400 | 5.7699999 | -0.24 | -3.99 | 6.1 | 6.1 | 5.7 | 6322762 |
| 1773960000 | 6.01 | -0.13 | -2.12 | 5.89 | 6.035 | 5.6449999 | 3840701 |
| 1773873600 | 6.14 | -0.49 | -7.39 | 6.48 | 6.51 | 6.13 | 2623778 |
| 1773787200 | 6.63 | 0.11 | 1.69 | 6.5199999 | 6.73 | 6.5 | 1288925 |
| 1773700800 | 6.5199999 | -0.24 | -3.55 | 6.66 | 6.74 | 6.22 | 3263980 |
| 1773441600 | 6.76 | -0.19 | -2.73 | 6.94 | 7.07 | 6.7 | 1413360 |
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。
