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 | -0.15 | -2.72727272727 | 5.5 | 5.58 | 5.335 | 6995931 | 5.46952099 | DR |
| 4 | -1.08 | -16.7962674961 | 6.43 | 6.475 | 5.335 | 5666352 | 5.72217824 | DR |
| 12 | -22.78 | -80.9811589051 | 28.13 | 35.785 | 5.335 | 2878643 | 14.19011786 | DR |
| 26 | -21.36 | -79.9700486709 | 26.71 | 35.785 | 5.335 | 2043289 | 18.40088598 | DR |
| 52 | -15.07 | -73.8001958864 | 20.42 | 35.785 | 5.335 | 1537944 | 19.88133629 | DR |
| 156 | -5.36 | -50.0466853408 | 10.71 | 35.785 | 5.335 | 1227868 | 17.13150434 | DR |
| 260 | -2.41 | -31.0567010309 | 7.76 | 35.785 | 5.335 | 1683047 | 12.49450262 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 5.49 | 0.09 | 1.67 | 5.48 | 5.51 | 5.425 | 5087092 |
| 1780526400 | 5.4 | -0.13 | -2.35 | 5.4 | 5.57 | 5.34 | 10321387 |
| 1780440000 | 5.53 | 0.07 | 1.28 | 5.48 | 5.58 | 5.465 | 6418114 |
| 1780353600 | 5.46 | -0.06 | -1.09 | 5.48 | 5.53 | 5.43 | 7312336 |
| 1780094400 | 5.5199999 | -0.06 | -1.08 | 5.5 | 5.57 | 5.445 | 5840724 |
| 1780008000 | 5.58 | -0.08 | -1.41 | 5.67 | 5.735 | 5.565 | 3098279 |
| 1779921600 | 5.66 | -0.07 | -1.22 | 5.7 | 5.78 | 5.65 | 4015787 |
| 1779835200 | 5.73 | 0.07 | 1.24 | 5.7699999 | 5.782 | 5.665 | 2489069 |
| 1779489600 | 5.66 | -0.05 | -0.88 | 5.69 | 5.705 | 5.5599999 | 5077472 |
| 1779403200 | 5.71 | -0.15 | -2.56 | 5.8 | 5.805 | 5.68 | 4447153 |
| 1779316800 | 5.86 | 0.18 | 3.17 | 5.72 | 5.8949999 | 5.6849999 | 6276597 |
| 1779230400 | 5.68 | -0.17 | -2.91 | 5.66 | 5.825 | 5.65 | 6373644 |
| 1779144000 | 5.85 | 0.13 | 2.27 | 5.78 | 5.89 | 5.75 | 7081376 |
| 1778884800 | 5.72 | -0.21 | -3.54 | 5.71 | 5.78 | 5.675 | 6776605 |
| 1778798400 | 5.93 | 0.06 | 1.02 | 5.9 | 5.96 | 5.88 | 5029785 |
| 1778712000 | 5.87 | -0.17 | -2.81 | 5.98 | 6.075 | 5.84 | 9397389 |
| 1778625600 | 6.04 | -0.22 | -3.51 | 6.16 | 6.21 | 6.015 | 5085799 |
| 1778539200 | 6.26 | -0.09 | -1.42 | 6.36 | 6.36 | 6.22 | 4308625 |
| 1778280000 | 6.35 | -0.02 | -0.31 | 6.43 | 6.475 | 6.34 | 3223464 |
| 1778193600 | 6.37 | -0.26 | -3.95 | 6.58 | 6.59 | 6.35 | 5048245 |
| 1778107200 | 6.632 | -0.07 | -1.01 | 6.7340001 | 6.7700001 | 6.586 | 9998490 |
| 1778020800 | 6.7 | 0.13 | 1.95 | 6.62 | 6.7600001 | 6.555 | 3962830 |
| 1777934400 | 6.572 | -0.09 | -1.29 | 6.68 | 6.7630001 | 6.564 | 5041330 |
| 1777675200 | 6.658 | -0.07 | -1.01 | 6.708 | 6.7211401 | 6.64 | 2848135 |
| 1777588800 | 6.7260001 | 0.14 | 2.09 | 6.63 | 6.7500001 | 6.63 | 5764895 |
| 1777502400 | 6.588 | -0.13 | -1.99 | 6.676 | 6.7520001 | 6.576 | 7501545 |
| 1777416000 | 6.7220001 | -0.1 | -1.41 | 6.66 | 6.7300201 | 6.574 | 6760460 |
| 1777329600 | 6.8180001 | -0.12 | -1.76 | 6.9000001 | 6.9370001 | 6.8060001 | 4636505 |
| 1777070400 | 6.9400001 | 0.03 | 0.46 | 6.8940001 | 6.9800001 | 6.8790001 | 7476110 |
| 1776984000 | 6.9080001 | -0.02 | -0.29 | 7.0060001 | 7.1180001 | 6.8830001 | 7424160 |
| 1776897600 | 6.9280001 | -0.15 | -2.17 | 7.0500001 | 7.0900001 | 6.9280001 | 9385125 |
| 1776811200 | 7.0820001 | 0.01 | 0.20 | 7.1060001 | 7.1570001 | 7.0416801 | 10437680 |
| 1776724800 | 7.0680001 | 0.3 | 4.40 | 6.9040001 | 7.0860001 | 6.9020001 | 12302525 |
| 1776465600 | 6.7700001 | 0.07 | 1.11 | 6.8240001 | 6.8410001 | 6.7310001 | 9226765 |
| 1776379200 | 6.696 | -0.11 | -1.56 | 6.8060001 | 6.8100001 | 6.674 | 6700350 |
| 1776292800 | 6.8020001 | 0.04 | 0.62 | 6.7920001 | 6.8280001 | 6.697 | 10479875 |
| 1776206400 | 6.7600001 | 0.02 | 0.36 | 6.8300001 | 6.8560001 | 6.7560001 | 5150175 |
| 1776120000 | 6.7360001 | -0.09 | -1.26 | 6.7300001 | 6.7920001 | 6.676 | 8719830 |
| 1775860800 | 6.8220001 | 0.22 | 3.39 | 6.7 | 6.8458801 | 6.7 | 6741700 |
| 1775774400 | 6.598 | 0.26 | 4.04 | 6.43 | 6.627 | 6.43 | 5541920 |
| 1775688000 | 6.342 | 0.25 | 4.17 | 6.356 | 6.376 | 6.276 | 5023260 |
| 1775601600 | 6.088 | 0.03 | 0.56 | 6.02 | 6.1 | 5.954 | 4688320 |
| 1775515200 | 6.054 | -0.02 | -0.39 | 6.102 | 6.152 | 6.034 | 2655120 |
| 1775169600 | 6.078 | 0.04 | 0.63 | 5.948 | 6.134 | 5.948 | 3091940 |
| 1775083200 | 6.04 | -0.06 | -1.02 | 6.118 | 6.137 | 6.014 | 6309130 |
| 1774996800 | 6.102 | 0.22 | 3.67 | 5.958 | 6.156 | 5.934 | 5591510 |
| 1774910400 | 5.886 | 0.13 | 2.29 | 5.848 | 5.912 | 5.784 | 6355900 |
| 1774651200 | 5.754 | -0.04 | -0.67 | 5.766 | 5.86 | 5.728 | 5224070 |
| 1774564800 | 5.7926748 | -0.17 | -2.85 | 5.8985045 | 5.9604048 | 5.7826909 | 3777095 |
| 1774478400 | 5.9624016 | 0.15 | 2.61 | 5.9384402 | 5.9983437 | 5.8665559 | 8152052 |
| 1774392000 | 5.8106459 | -0.01 | -0.10 | 5.6968291 | 5.8166363 | 5.6548966 | 5807669 |
| 1774305600 | 5.8166363 | 0.25 | 4.41 | 5.800662 | 5.9104852 | 5.7307745 | 8023610 |
| 1774046400 | 5.5710316 | -0.25 | -4.29 | 5.7267809 | 5.772707 | 5.5410799 | 12858031 |
| 1773960000 | 5.8206298 | 0.21 | 3.66 | 5.6728677 | 5.846588 | 5.4891634 | 9271672 |
| 1773873600 | 5.6149609 | -0.13 | -2.23 | 5.6828516 | 5.7387616 | 5.6149609 | 7372980 |
| 1773787200 | 5.7427552 | 0.18 | 3.30 | 5.6788581 | 5.8166363 | 5.6548966 | 11589176 |
| 1773700800 | 5.5590509 | 0.11 | 2.02 | 5.5610477 | 5.5900011 | 5.4851699 | 10549330 |
| 1773441600 | 5.4492277 | -0.04 | -0.66 | 5.6169577 | 5.6449127 | 5.4232695 | 8709864 |
| 1773355200 | 5.4851699 | -0.23 | -4.09 | 5.5690349 | 5.6109673 | 5.4821747 | 8636641 |
| 1773268800 | 5.7187938 | -0 | -0.03 | 5.7307745 | 5.800662 | 5.6648806 | 5320476 |
| 1773182400 | 5.7207906 | 0.07 | 1.24 | 5.660887 | 5.8206298 | 5.6129641 | 9063783 |
| 1773096000 | 5.6509031 | 0.15 | 2.69 | 5.5051377 | 5.6788581 | 5.409292 | 11352211 |
| 1772840400 | 5.5031409 | -0.08 | -1.36 | 5.4232695 | 5.5350895 | 5.4152824 | 8495604 |
| 1772754000 | 5.5790188 | -0.24 | -4.09 | 5.6389223 | 5.6758629 | 5.4901618 | 10236552 |
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。
