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 | 1.16 | 12.7053669222 | 9.13 | 10.42 | 9.08 | 1505717 | 9.77794154 | CS |
| 4 | -0.07 | -0.675675675676 | 10.36 | 10.53 | 8.76 | 1293203 | 9.54540363 | CS |
| 12 | 1.18 | 12.9527991218 | 9.11 | 10.96 | 7.795 | 1560036 | 9.29929256 | CS |
| 26 | -6.58 | -39.0041493776 | 16.87 | 17.6 | 7.77 | 1753259 | 10.87833011 | CS |
| 52 | -18.26 | -63.9579684764 | 28.55 | 32.76 | 7.77 | 1338025 | 14.96772939 | CS |
| 156 | -19.87 | -65.8819628647 | 30.16 | 34.979 | 7.77 | 772236 | 18.33932942 | CS |
| 260 | -51.44 | -83.3306334035 | 61.73 | 76.1 | 7.77 | 650492 | 23.24277725 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782772800 | 10.29 | 0.22 | 2.18 | 9.97 | 10.29 | 9.75 | 1309645 |
| 1782513600 | 10.07 | 0.94 | 10.30 | 9.2 | 10.07 | 9.2 | 2996890 |
| 1782427200 | 9.13 | -0.46 | -4.80 | 9.55 | 9.6 | 9.1 | 1266999 |
| 1782340800 | 9.59 | 0.44 | 4.81 | 9.16 | 9.7449999 | 9.1199999 | 1142539 |
| 1782254400 | 9.15 | 0.23 | 2.58 | 9.13 | 9.3 | 9.08 | 812512 |
| 1782168000 | 8.92 | -0.46 | -4.90 | 9.31 | 9.52 | 8.905 | 1255141 |
| 1781822400 | 9.38 | 0.03 | 0.32 | 9.25 | 9.48 | 9.07 | 1376803 |
| 1781736000 | 9.35 | -0.09 | -0.95 | 9.44 | 9.66 | 9.24 | 1415555 |
| 1781649600 | 9.44 | 0.29 | 3.17 | 9.11 | 9.44 | 9.0169 | 1034908 |
| 1781563200 | 9.15 | 0.09 | 0.99 | 9.07 | 9.39 | 9.0399999 | 1152306 |
| 1781304000 | 9.06 | 0.01 | 0.11 | 8.93 | 9.13 | 8.77 | 902290 |
| 1781217600 | 9.05 | -0.09 | -0.98 | 9.0399999 | 9.19 | 8.76 | 1010617 |
| 1781131200 | 9.14 | -0.15 | -1.61 | 9.21 | 9.34 | 9.05 | 1067364 |
| 1781044800 | 9.2899999 | -0.05 | -0.54 | 9.22 | 9.64 | 9.1199999 | 885249 |
| 1780958400 | 9.34 | -0.2 | -2.10 | 9.46 | 9.51 | 9.255 | 952738 |
| 1780699200 | 9.5399999 | -0.15 | -1.55 | 9.71 | 9.7899999 | 9.38 | 1135576 |
| 1780612800 | 9.69 | 0.04 | 0.41 | 9.86 | 10.14 | 9.65 | 1473492 |
| 1780526400 | 9.65 | -0.71 | -6.85 | 10.18 | 10.205 | 9.52 | 1498560 |
| 1780440000 | 10.36 | -0.3 | -2.81 | 10.36 | 10.53 | 10.135 | 1881673 |
| 1780353600 | 10.66 | 0.8 | 8.11 | 10.01 | 10.66 | 9.71 | 2202444 |
| 1780094400 | 9.86 | 0.41 | 4.34 | 9.3 | 9.92 | 8.95 | 3515927 |
| 1780008000 | 9.45 | 0.32 | 3.50 | 10.78 | 10.96 | 9.27 | 5543849 |
| 1779921600 | 9.13 | 0.18 | 2.01 | 8.96 | 9.25 | 8.925 | 2034645 |
| 1779835200 | 8.95 | 0.03 | 0.34 | 8.98 | 8.9949999 | 8.634 | 1265655 |
| 1779489600 | 8.92 | 0.14 | 1.59 | 8.78 | 8.98 | 8.7312 | 1593626 |
| 1779403200 | 8.78 | -0.07 | -0.79 | 8.71 | 8.82 | 8.51 | 1205757 |
| 1779316800 | 8.85 | -0.32 | -3.49 | 8.84 | 8.95 | 8.42 | 1869093 |
| 1779230400 | 9.17 | 0.09 | 0.99 | 9.08 | 9.42 | 8.99 | 1452844 |
| 1779144000 | 9.08 | 0.31 | 3.53 | 8.85 | 9.22 | 8.75 | 1702018 |
| 1778884800 | 8.77 | 0 | 0.00 | 8.59 | 9.0399999 | 8.59 | 1550958 |
| 1778798400 | 8.77 | -0.42 | -4.57 | 9.1199999 | 9.26 | 8.64 | 1877824 |
| 1778712000 | 9.19 | -0.42 | -4.37 | 9.44 | 9.57 | 8.98 | 1138292 |
| 1778625600 | 9.61 | 0.04 | 0.42 | 9.5 | 9.68 | 9.42 | 1050762 |
| 1778539200 | 9.57 | -0.6 | -5.90 | 10.1 | 10.21 | 9.5 | 981485 |
| 1778280000 | 10.17 | 0.34 | 3.46 | 9.71 | 10.27 | 9.63 | 1274471 |
| 1778193600 | 9.83 | 0.3 | 3.15 | 9.59 | 10.045 | 9.56 | 1382818 |
| 1778107200 | 9.53 | -0.12 | -1.24 | 9.57 | 9.66 | 9.34 | 977688 |
| 1778020800 | 9.65 | -0.02 | -0.21 | 9.55 | 9.71 | 9.425 | 960409 |
| 1777934400 | 9.67 | 0 | 0.00 | 9.69 | 9.9296 | 9.545 | 1017575 |
| 1777675200 | 9.67 | 0.46 | 4.99 | 9.44 | 9.77 | 9.27 | 1630569 |
| 1777588800 | 9.21 | -0.16 | -1.71 | 9.2 | 9.2449999 | 8.85 | 1312149 |
| 1777502400 | 9.3699999 | -0.05 | -0.53 | 9.38 | 9.405 | 9.13 | 899749 |
| 1777416000 | 9.42 | -0.2 | -2.08 | 9.67 | 9.906 | 9.36 | 1021391 |
| 1777329600 | 9.6199999 | 0.08 | 0.84 | 9.49 | 9.78 | 9.46 | 1609214 |
| 1777070400 | 9.5399999 | 0.69 | 7.80 | 8.99 | 9.55 | 8.71 | 1462504 |
| 1776984000 | 8.85 | -0.47 | -5.04 | 9.2 | 9.2 | 8.72 | 1421136 |
| 1776897600 | 9.32 | -0.04 | -0.43 | 9.35 | 9.56 | 9.22 | 1254536 |
| 1776811200 | 9.36 | -0.07 | -0.74 | 9.5 | 9.86 | 9.32 | 1278298 |
| 1776724800 | 9.43 | 0.26 | 2.84 | 9.06 | 9.46 | 9 | 1438622 |
| 1776465600 | 9.17 | 0 | 0.00 | 9.28 | 9.4987999 | 9.13 | 1596464 |
| 1776379200 | 9.17 | 0.11 | 1.21 | 9.08 | 9.395 | 9.06 | 1601431 |
| 1776292800 | 9.06 | 0.46 | 5.35 | 8.59 | 9.13 | 8.58 | 1731112 |
| 1776206400 | 8.6 | 0.04 | 0.47 | 8.58 | 8.835 | 8.53 | 1498618 |
| 1776120000 | 8.56 | 0.5 | 6.20 | 8.03 | 8.5972 | 8.01 | 2201884 |
| 1775860800 | 8.06 | -0.03 | -0.37 | 8.1 | 8.15 | 7.795 | 2620215 |
| 1775774400 | 8.09 | -0.66 | -7.54 | 8.61 | 8.66 | 8.01 | 2190254 |
| 1775688000 | 8.75 | -0.31 | -3.42 | 9.38 | 9.4 | 8.635 | 1863129 |
| 1775601600 | 9.06 | -0.09 | -0.98 | 9.11 | 9.43 | 8.97 | 2681792 |
| 1775515200 | 9.15 | 0.78 | 9.32 | 8.64 | 9.16 | 8.36 | 3296904 |
| 1775169600 | 8.3699999 | -0.03 | -0.36 | 8.56 | 8.56 | 8.115 | 3017569 |
| 1775083200 | 8.4 | 0.02 | 0.24 | 8.4 | 8.7564 | 8.135 | 4302681 |
| 1774996800 | 8.38 | -3.03 | -26.56 | 8.02 | 9 | 7.77 | 16026435 |
| 1774910400 | 11.41 | 0.43 | 3.92 | 11 | 11.45 | 11 | 3005950 |
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。
