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 | -0.25 | -2.90023201856 | 8.62 | 8.7295 | 8.29 | 52946 | 8.42570943 | CS |
| 4 | -0.34 | -3.90355912744 | 8.71 | 8.89 | 8.29 | 43031 | 8.58468826 | CS |
| 12 | 0.09 | 1.08695652174 | 8.28 | 9.22 | 8.0401 | 36768 | 8.6953849 | CS |
| 26 | -0.45 | -5.10204081633 | 8.82 | 9.41 | 8.0401 | 43242 | 8.90111073 | CS |
| 52 | 0.32 | 3.9751552795 | 8.05 | 9.41 | 7.92 | 41201 | 8.71053183 | CS |
| 156 | 1.09 | 14.9725274725 | 7.28 | 9.41 | 5.83 | 41169 | 7.91252236 | CS |
| 260 | -2.81 | -25.1341681574 | 11.18 | 11.56 | 5.83 | 39307 | 8.26880578 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 8.3699999 | -0.01 | -0.12 | 8.3 | 8.4499 | 8.3 | 44027 |
| 1781217600 | 8.38 | 0.02 | 0.24 | 8.2899999 | 8.5 | 8.2899999 | 64490 |
| 1781131200 | 8.36 | -0.07 | -0.83 | 8.44 | 8.5399999 | 8.36 | 33677 |
| 1781044800 | 8.43 | 0.01 | 0.12 | 8.43 | 8.56 | 8.3699999 | 83543 |
| 1780958400 | 8.42 | -0.11 | -1.29 | 8.55 | 8.7295 | 8.4 | 35056 |
| 1780699200 | 8.53 | -0.13 | -1.50 | 8.6199999 | 8.71 | 8.5 | 47966 |
| 1780612800 | 8.66 | -0.01 | -0.12 | 8.69 | 8.7449999 | 8.64 | 34638 |
| 1780526400 | 8.67 | -0.13 | -1.48 | 8.75 | 8.8 | 8.6199999 | 38185 |
| 1780440000 | 8.8 | -0.03 | -0.34 | 8.81 | 8.8699999 | 8.78 | 39632 |
| 1780353600 | 8.83 | -0.04 | -0.45 | 8.85 | 8.89 | 8.8186 | 45782 |
| 1780094400 | 8.8699999 | 0.07 | 0.80 | 8.8 | 8.88 | 8.8 | 24930 |
| 1780008000 | 8.8 | 0.03 | 0.34 | 8.72 | 8.82 | 8.72 | 29066 |
| 1779921600 | 8.77 | 0.01 | 0.11 | 8.7 | 8.83 | 8.7 | 28194 |
| 1779835200 | 8.76 | 0.09 | 1.04 | 8.73 | 8.8199 | 8.72 | 38212 |
| 1779489600 | 8.67 | 0.04 | 0.46 | 8.63 | 8.8599 | 8.56 | 22178 |
| 1779403200 | 8.63 | 0.05 | 0.58 | 8.56 | 8.7099 | 8.56 | 30509 |
| 1779316800 | 8.58 | 0.11 | 1.30 | 8.41 | 8.6199999 | 8.41 | 25789 |
| 1779230400 | 8.47 | -0.2 | -2.31 | 8.57 | 8.61 | 8.3699999 | 145777 |
| 1779144000 | 8.67 | -0.02 | -0.23 | 8.71 | 8.775 | 8.6100999 | 26745 |
| 1778884800 | 8.69 | -0.15 | -1.70 | 8.71 | 8.8 | 8.68 | 23220 |
| 1778798400 | 8.84 | -0.02 | -0.23 | 8.84 | 8.88 | 8.7899999 | 35470 |
| 1778712000 | 8.86 | -0.15 | -1.66 | 8.97 | 9.03 | 8.61 | 195783 |
| 1778625600 | 9.0099 | 0.07 | 0.78 | 8.8699999 | 9.0261 | 8.8699999 | 17414 |
| 1778539200 | 8.94 | -0.09 | -1.00 | 8.91 | 8.96 | 8.91 | 29074 |
| 1778280000 | 9.03 | 0 | 0.00 | 9 | 9.0899 | 8.97 | 21733 |
| 1778193600 | 9.03 | 0.06 | 0.67 | 8.8699999 | 9.1199 | 8.8699999 | 53708 |
| 1778107200 | 8.97 | -0.09 | -0.99 | 8.98 | 9.095 | 8.97 | 30979 |
| 1778020800 | 9.06 | -0.08 | -0.88 | 9.1199999 | 9.17 | 9.0311 | 22177 |
| 1777934400 | 9.14 | 0.04 | 0.44 | 9.1199999 | 9.15 | 9.055 | 20101 |
| 1777675200 | 9.1 | -0.09 | -0.98 | 9.2 | 9.2052 | 9 | 44812 |
| 1777588800 | 9.19 | 0.05 | 0.55 | 9.22 | 9.22 | 9.1199999 | 29081 |
| 1777502400 | 9.14 | 0.02 | 0.22 | 9.14 | 9.1931 | 9.1001 | 22801 |
| 1777416000 | 9.1199999 | -0.06 | -0.65 | 9.1 | 9.18 | 9.1 | 5117 |
| 1777329600 | 9.18 | 0.01 | 0.11 | 9.15 | 9.18 | 9.1 | 23795 |
| 1777070400 | 9.17 | 0 | 0.00 | 9.18 | 9.21 | 9.11 | 12326 |
| 1776984000 | 9.17 | 0.01 | 0.11 | 9.11 | 9.22 | 9.1 | 7437 |
| 1776897600 | 9.16 | -0.02 | -0.22 | 9.17 | 9.19 | 9.1001 | 15173 |
| 1776811200 | 9.18 | 0.02 | 0.22 | 9.16 | 9.19 | 9.1 | 25787 |
| 1776724800 | 9.16 | 0.04 | 0.44 | 9.05 | 9.21 | 8.9216 | 26061 |
| 1776465600 | 9.1199999 | 0.07 | 0.77 | 9.1199999 | 9.13 | 9.085 | 10135 |
| 1776379200 | 9.05 | 0.07 | 0.78 | 8.98 | 9.06 | 8.895 | 22885 |
| 1776292800 | 8.98 | 0.12 | 1.35 | 8.8699999 | 9 | 8.84 | 82448 |
| 1776206400 | 8.86 | 0.08 | 0.91 | 8.74 | 8.88 | 8.74 | 20302 |
| 1776120000 | 8.78 | -0.13 | -1.46 | 8.84 | 8.91 | 8.6199999 | 35947 |
| 1775860800 | 8.91 | 0.12 | 1.37 | 8.7899999 | 8.93 | 8.695 | 38282 |
| 1775774400 | 8.7899999 | 0.14 | 1.62 | 8.71 | 8.83 | 8.6199999 | 21388 |
| 1775688000 | 8.65 | 0.14 | 1.65 | 8.74 | 8.74 | 8.63 | 13022 |
| 1775601600 | 8.51 | -0.14 | -1.56 | 8.48 | 8.545 | 8.45 | 29943 |
| 1775515200 | 8.645 | 0.02 | 0.21 | 8.59 | 8.66 | 8.558 | 20229 |
| 1775169600 | 8.627 | 0.2 | 2.34 | 8.42 | 8.63 | 8.4 | 42586 |
| 1775083200 | 8.43 | 0.1 | 1.20 | 8.36 | 8.45 | 8.2 | 28454 |
| 1774996800 | 8.33 | 0.23 | 2.84 | 8.18 | 8.36 | 8.18 | 24065 |
| 1774910400 | 8.1 | 0 | 0.00 | 8.16 | 8.2449999 | 8.0401 | 24073 |
| 1774651200 | 8.1 | -0.02 | -0.25 | 8.17 | 8.26 | 8.08 | 28598 |
| 1774564800 | 8.1199999 | -0.24 | -2.87 | 8.3 | 8.36 | 8.1199999 | 16637 |
| 1774478400 | 8.36 | 0.09 | 1.09 | 8.3699999 | 8.42 | 8.17 | 25071 |
| 1774392000 | 8.27 | -0.04 | -0.48 | 8.11 | 8.375 | 8.11 | 41387 |
| 1774305600 | 8.31 | 0.1 | 1.22 | 8.28 | 8.3199 | 8.15 | 65916 |
| 1774046400 | 8.21 | -0.19 | -2.26 | 8.28 | 8.4299 | 8.08 | 86908 |
| 1773960000 | 8.4 | -0.22 | -2.55 | 8.55 | 8.55 | 8.35 | 42511 |
| 1773873600 | 8.6199999 | -0.01 | -0.12 | 8.59 | 8.72 | 8.56 | 25552 |
| 1773787200 | 8.63 | 0.07 | 0.82 | 8.59 | 8.7569 | 8.59 | 46140 |
| 1773700800 | 8.56 | 0.05 | 0.59 | 8.53 | 8.6199999 | 8.4651 | 44878 |
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。
