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 | 0.07 | 0.904392764858 | 7.74 | 7.82 | 7.69 | 30375 | 7.74107297 | CS |
| 4 | 0.05 | 0.644329896907 | 7.76 | 7.83 | 7.46 | 28766 | 7.76167943 | CS |
| 12 | -0.02 | -0.255427841635 | 7.83 | 7.91 | 7.46 | 44283 | 7.72349981 | CS |
| 26 | 0 | 0 | 7.81 | 8.01 | 7.46 | 40521 | 7.77051177 | CS |
| 52 | 0.32 | 4.27236315087 | 7.49 | 8.01 | 7.4 | 42884 | 7.74501243 | CS |
| 156 | 0.19 | 2.49343832021 | 7.62 | 8.29 | 6.96 | 43034 | 7.7568688 | CS |
| 260 | -1.87 | -19.3181818182 | 9.68 | 9.99 | 6.96 | 36562 | 7.88683487 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 7.81 | 0.04 | 0.51 | 7.78 | 7.82 | 7.78 | 15082 |
| 1781217600 | 7.77 | 0.01 | 0.13 | 7.75 | 7.81 | 7.75 | 19355 |
| 1781131200 | 7.76 | 0 | 0.00 | 7.74 | 7.81 | 7.7114 | 32339 |
| 1781044800 | 7.76 | 0.07 | 0.91 | 7.74 | 7.76 | 7.72 | 34708 |
| 1780958400 | 7.69 | -0.04 | -0.52 | 7.69 | 7.78 | 7.69 | 27597 |
| 1780699200 | 7.73 | -0.04 | -0.51 | 7.74 | 7.82 | 7.7141 | 37878 |
| 1780612800 | 7.77 | 0 | 0.00 | 7.76 | 7.802 | 7.76 | 26801 |
| 1780526400 | 7.77 | -0.02 | -0.26 | 7.8 | 7.8 | 7.76 | 32502 |
| 1780440000 | 7.79 | -0.03 | -0.38 | 7.79 | 7.83 | 7.79 | 29352 |
| 1780353600 | 7.82 | 0 | 0.00 | 7.8 | 7.8292 | 7.79 | 26058 |
| 1780094400 | 7.82 | 0.02 | 0.26 | 7.82 | 7.83 | 7.8 | 33827 |
| 1780008000 | 7.8 | 0.03 | 0.39 | 7.79 | 7.8 | 7.77 | 27509 |
| 1779921600 | 7.77 | 0 | 0.00 | 7.79 | 7.79 | 7.77 | 44873 |
| 1779835200 | 7.77 | 0.02 | 0.26 | 7.79 | 7.79 | 7.76 | 20393 |
| 1779489600 | 7.75 | 0 | 0.00 | 7.75 | 7.77 | 7.46 | 9864 |
| 1779403200 | 7.75 | -0.01 | -0.13 | 7.72 | 7.76 | 7.695 | 16169 |
| 1779316800 | 7.76 | 0.05 | 0.65 | 7.75 | 7.78 | 7.68 | 66145 |
| 1779230400 | 7.71 | 0 | 0.00 | 7.69 | 7.76 | 7.62 | 36297 |
| 1779144000 | 7.71 | -0.03 | -0.39 | 7.73 | 7.78 | 7.7 | 15138 |
| 1778884800 | 7.74 | -0.08 | -1.02 | 7.76 | 7.785 | 7.74 | 9757 |
| 1778798400 | 7.82 | 0.02 | 0.26 | 7.79 | 7.85 | 7.7742 | 49906 |
| 1778712000 | 7.8 | 0 | 0.00 | 7.76 | 7.84 | 7.76 | 40238 |
| 1778625600 | 7.8 | 0 | 0.00 | 7.76 | 7.84 | 7.76 | 74265 |
| 1778539200 | 7.8 | 0.02 | 0.26 | 7.75 | 7.88 | 7.75 | 93276 |
| 1778280000 | 7.78 | 0 | 0.00 | 7.77 | 7.84 | 7.77 | 19091 |
| 1778193600 | 7.78 | 0.03 | 0.39 | 7.78 | 7.82 | 7.76 | 54035 |
| 1778107200 | 7.75 | 0.07 | 0.91 | 7.68 | 7.76 | 7.68 | 54269 |
| 1778020800 | 7.68 | 0.09 | 1.19 | 7.62 | 7.7 | 7.62 | 94768 |
| 1777934400 | 7.59 | -0.07 | -0.91 | 7.63 | 7.66 | 7.59 | 84138 |
| 1777675200 | 7.66 | -0.03 | -0.39 | 7.72 | 7.72 | 7.65 | 48043 |
| 1777588800 | 7.69 | 0.05 | 0.65 | 7.68 | 7.69 | 7.66 | 35926 |
| 1777502400 | 7.64 | -0.03 | -0.39 | 7.68 | 7.69 | 7.635 | 26435 |
| 1777416000 | 7.67 | -0.04 | -0.52 | 7.68 | 7.71 | 7.65 | 34379 |
| 1777329600 | 7.71 | 0.02 | 0.26 | 7.71 | 7.75 | 7.69 | 81609 |
| 1777070400 | 7.69 | -0.04 | -0.52 | 7.72 | 7.72 | 7.66 | 49612 |
| 1776984000 | 7.73 | -0.05 | -0.64 | 7.78 | 7.78 | 7.67 | 65215 |
| 1776897600 | 7.78 | -0.02 | -0.26 | 7.84 | 7.84 | 7.76 | 59303 |
| 1776811200 | 7.8 | -0.04 | -0.51 | 7.87 | 7.87 | 7.8 | 37236 |
| 1776724800 | 7.84 | 0 | 0.00 | 7.85 | 7.88 | 7.83 | 34948 |
| 1776465600 | 7.84 | 0 | 0.00 | 7.84 | 7.91 | 7.83 | 33348 |
| 1776379200 | 7.84 | 0.01 | 0.13 | 7.85 | 7.86 | 7.82 | 17415 |
| 1776292800 | 7.83 | -0.04 | -0.51 | 7.84 | 7.86 | 7.83 | 13362 |
| 1776206400 | 7.87 | 0.07 | 0.90 | 7.82 | 7.91 | 7.82 | 28629 |
| 1776120000 | 7.8 | -0.02 | -0.26 | 7.82 | 7.82 | 7.8 | 12619 |
| 1775860800 | 7.82 | -0.03 | -0.38 | 7.81 | 7.8593 | 7.81 | 22884 |
| 1775774400 | 7.85 | 0.08 | 1.03 | 7.81 | 7.9 | 7.775 | 75636 |
| 1775688000 | 7.77 | 0.09 | 1.24 | 7.74 | 7.79 | 7.7012 | 31913 |
| 1775601600 | 7.675 | 0.08 | 0.99 | 7.6 | 7.73 | 7.52 | 87932 |
| 1775515200 | 7.6 | -0.04 | -0.52 | 7.64 | 7.71 | 7.59 | 77590 |
| 1775169600 | 7.64 | -0.02 | -0.26 | 7.64 | 7.67 | 7.6 | 35745 |
| 1775083200 | 7.66 | -0.02 | -0.26 | 7.66 | 7.79 | 7.66 | 67433 |
| 1774996800 | 7.68 | 0.12 | 1.59 | 7.6 | 7.69 | 7.56 | 77851 |
| 1774910400 | 7.56 | 0.01 | 0.13 | 7.6 | 7.64 | 7.54 | 45841 |
| 1774651200 | 7.55 | -0.05 | -0.66 | 7.57 | 7.575 | 7.535 | 44534 |
| 1774564800 | 7.6 | -0.08 | -1.04 | 7.68 | 7.68 | 7.6 | 44012 |
| 1774478400 | 7.68 | 0.07 | 0.92 | 7.63 | 7.71 | 7.63 | 63421 |
| 1774392000 | 7.61 | -0.11 | -1.42 | 7.67 | 7.67 | 7.61 | 89188 |
| 1774305600 | 7.72 | -0.02 | -0.26 | 7.77 | 7.77 | 7.71 | 52371 |
| 1774046400 | 7.74 | -0.09 | -1.09 | 7.83 | 7.85 | 7.72 | 63194 |
| 1773960000 | 7.825 | -0.02 | -0.19 | 7.82 | 7.87 | 7.82 | 26954 |
| 1773873600 | 7.84 | 0 | 0.00 | 7.83 | 7.88 | 7.83 | 9140 |
| 1773787200 | 7.84 | 0.01 | 0.13 | 7.84 | 7.92 | 7.8245 | 17255 |
| 1773700800 | 7.83 | -0.04 | -0.51 | 7.87 | 7.88 | 7.825 | 19924 |
| 1773441600 | 7.87 | 0 | 0.00 | 7.89 | 7.92 | 7.86 | 20900 |
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。
