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 | 0.41 | 5.06798516687 | 8.09 | 8.65 | 8.07 | 1344645 | 8.29914111 | DR |
| 4 | 0.55 | 6.91823899371 | 7.95 | 8.65 | 7.71 | 1395642 | 8.08938831 | DR |
| 12 | 0.97 | 12.8818061089 | 7.53 | 8.75 | 7.365 | 1757323 | 8.03144352 | DR |
| 26 | 0.65 | 8.28025477707 | 7.85 | 9.58 | 7.365 | 1640282 | 8.33538133 | DR |
| 52 | 2.35 | 38.2113821138 | 6.15 | 9.58 | 6.02 | 1106710 | 7.97535702 | DR |
| 156 | 4.8 | 129.72972973 | 3.7 | 9.58 | 3.63 | 1829709 | 5.40993297 | DR |
| 260 | 2.94 | 52.8776978417 | 5.56 | 9.58 | 2.995 | 1522965 | 4.98885604 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 8.41 | -0.24 | -2.77 | 8.5399999 | 8.57 | 8.375 | 1571860 |
| 1780612800 | 8.65 | 0.29 | 3.47 | 8.47 | 8.65 | 8.47 | 1165971 |
| 1780526400 | 8.36 | 0.01 | 0.12 | 8.42 | 8.44 | 8.345 | 925318 |
| 1780440000 | 8.35 | 0.16 | 1.95 | 8.27 | 8.385 | 8.27 | 1220184 |
| 1780353600 | 8.19 | 0.08 | 0.99 | 8.1 | 8.2 | 8.1 | 1473001 |
| 1780094400 | 8.11 | 0.12 | 1.50 | 8.09 | 8.2 | 8.07 | 1938750 |
| 1780008000 | 7.99 | 0.03 | 0.38 | 8.05 | 8.05 | 7.9 | 1929781 |
| 1779921600 | 7.96 | -0.11 | -1.36 | 7.97 | 7.98 | 7.89 | 1752654 |
| 1779835200 | 8.07 | -0.04 | -0.49 | 8.0399999 | 8.09 | 8.015 | 1547249 |
| 1779489600 | 8.11 | -0.11 | -1.34 | 8.16 | 8.1925 | 8.105 | 1024749 |
| 1779403200 | 8.22 | 0.07 | 0.86 | 8.1 | 8.27 | 8.06 | 1312155 |
| 1779316800 | 8.15 | 0.15 | 1.88 | 7.95 | 8.17 | 7.945 | 1499312 |
| 1779230400 | 8 | -0.01 | -0.12 | 8.01 | 8.105 | 7.965 | 1152575 |
| 1779144000 | 8.01 | 0.01 | 0.12 | 8 | 8.08 | 7.94 | 1441066 |
| 1778884800 | 8 | -0.08 | -0.99 | 8.0399999 | 8.06 | 7.995 | 1373151 |
| 1778798400 | 8.08 | -0.01 | -0.12 | 8.08 | 8.1399 | 8.05 | 796223 |
| 1778712000 | 8.09 | 0.19 | 2.41 | 8 | 8.1199999 | 8 | 872135 |
| 1778625600 | 7.9 | 0 | 0.00 | 7.86 | 7.9 | 7.71 | 2373505 |
| 1778539200 | 7.9 | -0.05 | -0.63 | 7.89 | 7.945 | 7.8693 | 1386818 |
| 1778280000 | 7.95 | 0.05 | 0.63 | 7.95 | 7.98 | 7.91 | 1332602 |
| 1778193600 | 7.9 | -0.26 | -3.19 | 8.08 | 8.08 | 7.9 | 1652764 |
| 1778107200 | 8.16 | 0.27 | 3.42 | 8.06 | 8.21 | 8.035 | 1398315 |
| 1778020800 | 7.89 | 0.12 | 1.54 | 7.83 | 7.93 | 7.77 | 1191653 |
| 1777934400 | 7.77 | -0.04 | -0.51 | 7.8 | 7.875 | 7.74 | 1144921 |
| 1777675200 | 7.81 | -0.25 | -3.10 | 7.88 | 7.9 | 7.75 | 1405207 |
| 1777588800 | 8.06 | 0.23 | 2.94 | 7.93 | 8.09 | 7.93 | 1179612 |
| 1777502400 | 7.83 | -0.06 | -0.76 | 7.86 | 7.89 | 7.81 | 1257171 |
| 1777416000 | 7.89 | 0.13 | 1.68 | 7.99 | 7.99 | 7.83 | 983321 |
| 1777329600 | 7.76 | -0.11 | -1.40 | 7.755 | 7.825 | 7.7201 | 1690357 |
| 1777070400 | 7.87 | -0.4 | -4.84 | 8 | 8.09 | 7.75 | 2020895 |
| 1776984000 | 8.27 | -0.05 | -0.60 | 8.32 | 8.375 | 8.155 | 2348016 |
| 1776897600 | 8.32 | 0.02 | 0.24 | 8.39 | 8.4 | 8.305 | 1444128 |
| 1776811200 | 8.3 | -0.19 | -2.24 | 8.46 | 8.46 | 8.26 | 2983759 |
| 1776724800 | 8.49 | -0.12 | -1.39 | 8.53 | 8.555 | 8.475 | 1670011 |
| 1776465600 | 8.61 | -0.04 | -0.46 | 8.65 | 8.735 | 8.57 | 2737340 |
| 1776379200 | 8.65 | -0.02 | -0.23 | 8.71 | 8.75 | 8.645 | 1888548 |
| 1776292800 | 8.67 | 0.16 | 1.88 | 8.65 | 8.68 | 8.6199999 | 1431084 |
| 1776206400 | 8.51 | 0.1 | 1.19 | 8.43 | 8.53 | 8.42 | 1698804 |
| 1776120000 | 8.41 | 0.06 | 0.72 | 8.19 | 8.41 | 8.175 | 1866378 |
| 1775860800 | 8.35 | -0.03 | -0.36 | 8.35 | 8.3699999 | 8.27 | 1578419 |
| 1775774400 | 8.38 | -0.17 | -1.99 | 8.28 | 8.41 | 8.21 | 2151077 |
| 1775688000 | 8.55 | 0.48 | 5.95 | 8.57 | 8.64 | 8.4901 | 1954430 |
| 1775601600 | 8.07 | -0.01 | -0.12 | 7.99 | 8.08 | 7.91 | 2453912 |
| 1775515200 | 8.08 | 0.02 | 0.25 | 7.99 | 8.09 | 7.99 | 1875783 |
| 1775169600 | 8.06 | -0.09 | -1.10 | 7.82 | 8.08 | 7.78 | 1634085 |
| 1775083200 | 8.15 | 0.26 | 3.30 | 8.24 | 8.24 | 8.115 | 2023320 |
| 1774996800 | 7.89 | 0.27 | 3.54 | 7.68 | 7.915 | 7.665 | 1720105 |
| 1774910400 | 7.62 | 0.04 | 0.53 | 7.61 | 7.735 | 7.59 | 2270100 |
| 1774651200 | 7.58 | -0.16 | -2.07 | 7.78 | 7.78 | 7.5602 | 2519835 |
| 1774564800 | 7.74 | -0.26 | -3.25 | 7.82 | 7.9 | 7.73 | 1921093 |
| 1774478400 | 8 | 0.14 | 1.78 | 8.05 | 8.09 | 7.925 | 2530361 |
| 1774392000 | 7.86 | 0.04 | 0.51 | 7.72 | 7.89 | 7.72 | 2504201 |
| 1774305600 | 7.82 | 0.28 | 3.71 | 7.84 | 7.965 | 7.765 | 3848179 |
| 1774046400 | 7.54 | -0.12 | -1.57 | 7.69 | 7.69 | 7.48 | 3009526 |
| 1773960000 | 7.66 | 0.07 | 0.92 | 7.56 | 7.72 | 7.5 | 2270083 |
| 1773873600 | 7.59 | -0.04 | -0.52 | 7.64 | 7.695 | 7.58 | 1792057 |
| 1773787200 | 7.63 | 0.09 | 1.19 | 7.6 | 7.675 | 7.585 | 1819865 |
| 1773700800 | 7.54 | 0.14 | 1.89 | 7.5 | 7.59 | 7.5 | 1657509 |
| 1773441600 | 7.4 | -0.09 | -1.20 | 7.53 | 7.54 | 7.365 | 1881283 |
| 1773355200 | 7.49 | -0.29 | -3.73 | 7.59 | 7.615 | 7.45 | 2115782 |
| 1773268800 | 7.78 | -0.1 | -1.27 | 7.75 | 7.84 | 7.72 | 2594526 |
| 1773182400 | 7.88 | 0.12 | 1.55 | 7.84 | 8.01 | 7.785 | 2516224 |
| 1773096000 | 7.76 | 0.07 | 0.91 | 7.59 | 7.785 | 7.46 | 2917862 |
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。
