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 | -0.16 | -2.04865556978 | 7.81 | 7.8799 | 7.66 | 191951 | 7.77206786 | CS |
| 4 | -0.4 | -4.96894409938 | 8.05 | 8.07 | 7.64 | 202068 | 7.78918672 | CS |
| 12 | -0.42 | -5.20446096654 | 8.07 | 8.13 | 7.6 | 206701 | 7.89841901 | CS |
| 26 | -0.87 | -10.2112676056 | 8.52 | 8.54 | 7.6 | 211987 | 8.17125731 | CS |
| 52 | -0.73 | -8.71121718377 | 8.38 | 8.7 | 7.6 | 198907 | 8.30073709 | CS |
| 156 | -0.43 | -5.32178217822 | 8.08 | 8.81 | 6.98 | 149950 | 8.28021166 | CS |
| 260 | -5.19 | -40.4205607477 | 12.84 | 13.3 | 6.98 | 137877 | 8.85795288 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 7.65 | -0.08 | -1.03 | 7.7 | 7.71 | 7.65 | 140515 |
| 1780612800 | 7.73 | 0.05 | 0.65 | 7.7 | 7.77 | 7.7 | 170927 |
| 1780526400 | 7.68 | -0.1 | -1.29 | 7.76 | 7.77 | 7.68 | 219998 |
| 1780440000 | 7.78 | -0.05 | -0.64 | 7.83 | 7.83 | 7.76 | 218962 |
| 1780353600 | 7.83 | -0.04 | -0.51 | 7.87 | 7.8799 | 7.83 | 213872 |
| 1780094400 | 7.87 | 0.03 | 0.38 | 7.81 | 7.87 | 7.81 | 135996 |
| 1780008000 | 7.84 | 0.03 | 0.38 | 7.79 | 7.85 | 7.788 | 96368 |
| 1779921600 | 7.81 | 0.04 | 0.51 | 7.78 | 7.82 | 7.775 | 108036 |
| 1779835200 | 7.77 | 0.06 | 0.78 | 7.75 | 7.77 | 7.73 | 173291 |
| 1779489600 | 7.71 | 0.01 | 0.19 | 7.69 | 7.733 | 7.69 | 279258 |
| 1779403200 | 7.695 | -0.02 | -0.19 | 7.69 | 7.73 | 7.69 | 181516 |
| 1779316800 | 7.71 | 0.06 | 0.78 | 7.65 | 7.73 | 7.65 | 376108 |
| 1779230400 | 7.65 | -0.02 | -0.26 | 7.66 | 7.675 | 7.64 | 149792 |
| 1779144000 | 7.67 | -0.04 | -0.52 | 7.68 | 7.755 | 7.66 | 234563 |
| 1778884800 | 7.71 | -0.13 | -1.66 | 7.8 | 7.8284 | 7.71 | 251823 |
| 1778798400 | 7.84 | -0.01 | -0.13 | 7.85 | 7.88 | 7.83 | 174583 |
| 1778712000 | 7.85 | -0.03 | -0.38 | 7.87 | 7.89 | 7.85 | 98323 |
| 1778625600 | 7.88 | -0.07 | -0.88 | 7.94 | 7.97 | 7.86 | 208005 |
| 1778539200 | 7.95 | -0.11 | -1.33 | 7.94 | 7.9999 | 7.93 | 281456 |
| 1778280000 | 8.057 | 0.03 | 0.34 | 8.05 | 8.07 | 8.03 | 266406 |
| 1778193600 | 8.03 | -0.01 | -0.12 | 8.02 | 8.0399999 | 8.02 | 96107 |
| 1778107200 | 8.0399999 | 0 | 0.00 | 8.07 | 8.07 | 8.0099 | 175038 |
| 1778020800 | 8.0399999 | 0 | 0.00 | 8.07 | 8.07 | 8 | 163378 |
| 1777934400 | 8.0399999 | -0.05 | -0.62 | 8.09 | 8.1 | 8.03 | 134985 |
| 1777675200 | 8.09 | 0.04 | 0.50 | 8.09 | 8.09 | 8.06 | 177070 |
| 1777588800 | 8.05 | -0.01 | -0.06 | 8.06 | 8.065 | 8.02 | 163450 |
| 1777502400 | 8.055 | -0.02 | -0.19 | 8.07 | 8.07 | 8.025 | 88307 |
| 1777416000 | 8.07 | 0.04 | 0.50 | 8.0399999 | 8.075 | 8.03 | 167038 |
| 1777329600 | 8.03 | -0.01 | -0.12 | 8.02 | 8.06 | 8.01 | 215701 |
| 1777070400 | 8.0399999 | 0.01 | 0.12 | 8.05 | 8.05 | 8.01 | 177884 |
| 1776984000 | 8.03 | -0.04 | -0.50 | 8.08 | 8.08 | 8.01 | 106102 |
| 1776897600 | 8.07 | 0.01 | 0.12 | 8.06 | 8.085 | 7.9801 | 183586 |
| 1776811200 | 8.06 | -0.01 | -0.12 | 8.1 | 8.1 | 8.05 | 103631 |
| 1776724800 | 8.07 | 0.02 | 0.25 | 8.0399999 | 8.085 | 8.018 | 174134 |
| 1776465600 | 8.05 | 0.03 | 0.37 | 8.05 | 8.06 | 7.99 | 244160 |
| 1776379200 | 8.02 | -0.03 | -0.37 | 8.06 | 8.06 | 7.97 | 191248 |
| 1776292800 | 8.05 | 0.02 | 0.25 | 8.06 | 8.07 | 8.01 | 123242 |
| 1776206400 | 8.03 | 0.01 | 0.12 | 8.03 | 8.05 | 8 | 96061 |
| 1776120000 | 8.02 | -0.07 | -0.87 | 7.98 | 8.025 | 7.965 | 107887 |
| 1775860800 | 8.09 | 0 | 0.00 | 8.1199999 | 8.13 | 8.055 | 83029 |
| 1775774400 | 8.09 | 0 | 0.00 | 8.05 | 8.11 | 8.05 | 131107 |
| 1775688000 | 8.09 | 0.09 | 1.13 | 8.1 | 8.115 | 8.07 | 195335 |
| 1775601600 | 8 | -0.05 | -0.62 | 8.03 | 8.065 | 8 | 143368 |
| 1775515200 | 8.05 | 0.1 | 1.26 | 7.99 | 8.0565 | 7.98 | 135723 |
| 1775169600 | 7.95 | -0.12 | -1.49 | 8.01 | 8.01 | 7.87 | 256836 |
| 1775083200 | 8.07 | 0.07 | 0.88 | 8.1199999 | 8.1199999 | 7.99 | 244974 |
| 1774996800 | 8 | 0.25 | 3.23 | 7.8 | 8 | 7.775 | 254274 |
| 1774910400 | 7.75 | 0.04 | 0.52 | 7.73 | 7.775 | 7.69 | 200912 |
| 1774651200 | 7.71 | -0.01 | -0.13 | 7.7 | 7.75 | 7.6 | 253552 |
| 1774564800 | 7.72 | -0.17 | -2.15 | 7.86 | 7.871 | 7.71 | 203166 |
| 1774478400 | 7.89 | 0.15 | 1.94 | 7.78 | 7.9 | 7.775 | 139159 |
| 1774392000 | 7.74 | 0 | 0.00 | 7.71 | 7.8 | 7.67 | 218519 |
| 1774305600 | 7.74 | -0.01 | -0.13 | 7.79 | 7.82 | 7.65 | 952492 |
| 1774046400 | 7.75 | -0.23 | -2.88 | 7.91 | 7.915 | 7.75 | 439208 |
| 1773960000 | 7.98 | -0.06 | -0.75 | 8 | 8 | 7.91 | 332927 |
| 1773873600 | 8.0399999 | -0.06 | -0.74 | 8.08 | 8.1057 | 8.025 | 102940 |
| 1773787200 | 8.1 | 0.08 | 1.00 | 8.0399999 | 8.11 | 8.0399999 | 233910 |
| 1773700800 | 8.02 | 0.04 | 0.50 | 8 | 8.075 | 7.97 | 250372 |
| 1773441600 | 7.98 | -0.14 | -1.72 | 8.07 | 8.13 | 7.965 | 488537 |
| 1773355200 | 8.1199999 | -0.18 | -2.17 | 8.19 | 8.21 | 8.1199999 | 258455 |
| 1773268800 | 8.3 | 0.03 | 0.36 | 8.2899999 | 8.32 | 8.26 | 239979 |
| 1773182400 | 8.27 | 0.11 | 1.35 | 8.15 | 8.28 | 8.15 | 289736 |
| 1773096000 | 8.16 | -0.15 | -1.81 | 8.28 | 8.28 | 8.125 | 349670 |
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。
