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 | 0.28 | 5.23364485981 | 5.35 | 5.685 | 5.32 | 8520412 | 5.52197633 | DR |
| 4 | 0.13 | 2.36363636364 | 5.5 | 5.685 | 5.21 | 7479134 | 5.45037816 | DR |
| 12 | -24.88 | -81.5470337594 | 30.51 | 35.785 | 5.21 | 4412806 | 9.15200198 | DR |
| 26 | -19.31 | -77.4258219727 | 24.94 | 35.785 | 5.21 | 2757052 | 13.99129138 | DR |
| 52 | -15.02 | -72.7360774818 | 20.65 | 35.785 | 5.21 | 1914749 | 16.62766388 | DR |
| 156 | -6.02 | -51.6738197425 | 11.65 | 35.785 | 5.21 | 1347007 | 15.9966454 | DR |
| 260 | -2.01 | -26.3089005236 | 7.64 | 35.785 | 5.21 | 1756425 | 12.18838792 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782427200 | 5.63 | 0.1 | 1.81 | 5.62 | 5.6849999 | 5.525 | 8588663 |
| 1782340800 | 5.53 | 0.05 | 0.91 | 5.46 | 5.55 | 5.415 | 11771941 |
| 1782254400 | 5.48 | 0.06 | 1.11 | 5.37 | 5.505 | 5.35 | 6283243 |
| 1782168000 | 5.42 | 0.17 | 3.24 | 5.35 | 5.48 | 5.32 | 7437829 |
| 1781822400 | 5.25 | -0.13 | -2.42 | 5.3099999 | 5.385 | 5.21 | 7597877 |
| 1781736000 | 5.38 | -0.13 | -2.36 | 5.55 | 5.6 | 5.36 | 4579342 |
| 1781649600 | 5.51 | -0.06 | -1.08 | 5.58 | 5.595 | 5.5 | 10041323 |
| 1781563200 | 5.57 | 0.11 | 2.01 | 5.66 | 5.675 | 5.51 | 7447491 |
| 1781304000 | 5.46 | -0.01 | -0.18 | 5.53 | 5.54 | 5.46 | 4322949 |
| 1781217600 | 5.47 | 0.11 | 2.05 | 5.42 | 5.5199999 | 5.315 | 6756066 |
| 1781131200 | 5.36 | -0.06 | -1.11 | 5.37 | 5.48 | 5.34 | 10628542 |
| 1781044800 | 5.42 | 0.1 | 1.88 | 5.37 | 5.44 | 5.3099999 | 5602354 |
| 1780958400 | 5.32 | -0.03 | -0.56 | 5.35 | 5.4 | 5.25 | 6176705 |
| 1780699200 | 5.35 | -0.14 | -2.55 | 5.32 | 5.445 | 5.32 | 9889606 |
| 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 |
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。
