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 | 0.11 | 1.32211538462 | 8.32 | 8.5395 | 7.78 | 287150 | 8.12234856 | CS |
| 4 | -0.61 | -6.74778761062 | 9.04 | 9.2287 | 7.78 | 208521 | 8.59788138 | CS |
| 12 | -0.74 | -8.06979280262 | 9.17 | 10.21 | 7.78 | 171257 | 9.10654085 | CS |
| 26 | -4.04 | -32.3977546111 | 12.47 | 13.55 | 7.78 | 213185 | 10.17769915 | CS |
| 52 | -5.36 | -38.8687454677 | 13.79 | 15.39 | 7.78 | 200083 | 11.63394713 | CS |
| 156 | -5.57 | -39.7857142857 | 14 | 15.56 | 7.78 | 164552 | 12.86201228 | CS |
| 260 | -4.58 | -35.2036894696 | 13.01 | 16.08 | 7.78 | 130311 | 13.05851117 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513600 | 8.43 | 0.42 | 5.24 | 8.05 | 8.43 | 8.05 | 190346 |
| 1782427200 | 8.01 | 0.06 | 0.75 | 7.92 | 8.0324 | 7.78 | 313683 |
| 1782340800 | 7.95 | -0.35 | -4.22 | 8.3 | 8.325 | 7.92 | 263255 |
| 1782254400 | 8.3 | 0.06 | 0.73 | 8.16 | 8.44 | 8.16 | 222610 |
| 1782168000 | 8.24 | -0.11 | -1.32 | 8.32 | 8.5395 | 8.16 | 349052 |
| 1781822400 | 8.35 | -0.1 | -1.18 | 8.47 | 8.51 | 8.31 | 238725 |
| 1781736000 | 8.45 | -0.35 | -3.98 | 8.81 | 8.95 | 8.44 | 210134 |
| 1781649600 | 8.8 | -0.09 | -1.01 | 8.89 | 9.1 | 8.7899999 | 149603 |
| 1781563200 | 8.89 | -0.12 | -1.33 | 9.1 | 9.2287 | 8.8699999 | 260870 |
| 1781304000 | 9.01 | 0.16 | 1.81 | 8.94 | 9.08 | 8.8137 | 169421 |
| 1781217600 | 8.85 | 0.07 | 0.80 | 8.8 | 8.97 | 8.76 | 184434 |
| 1781131200 | 8.78 | -0.08 | -0.90 | 8.86 | 8.99 | 8.76 | 143309 |
| 1781044800 | 8.86 | 0.1 | 1.14 | 8.8699999 | 9.06 | 8.85 | 119377 |
| 1780958400 | 8.76 | 0.03 | 0.34 | 8.78 | 8.9 | 8.6736 | 163894 |
| 1780699200 | 8.73 | -0.22 | -2.46 | 8.98 | 9 | 8.7 | 136420 |
| 1780612800 | 8.95 | 0.27 | 3.11 | 8.71 | 9.02 | 8.67 | 195010 |
| 1780526400 | 8.68 | -0.28 | -3.13 | 8.95 | 9 | 8.66 | 303796 |
| 1780440000 | 8.96 | -0.1 | -1.10 | 8.98 | 9.09 | 8.94 | 132046 |
| 1780353600 | 9.06 | 0.09 | 1.00 | 8.93 | 9.1 | 8.88 | 212109 |
| 1780094400 | 8.97 | -0.22 | -2.39 | 9.0399999 | 9.1 | 8.95 | 194159 |
| 1780008000 | 9.19 | 0.06 | 0.66 | 9.19 | 9.32 | 9.15 | 172677 |
| 1779921600 | 9.13 | 0.14 | 1.56 | 9.07 | 9.28 | 9.0399999 | 165960 |
| 1779835200 | 8.99 | -0.09 | -0.99 | 9 | 9.25 | 8.95 | 293362 |
| 1779489600 | 9.08 | -0.01 | -0.11 | 9.13 | 9.2899999 | 8.97 | 165128 |
| 1779403200 | 9.09 | -0.04 | -0.44 | 9.16 | 9.2 | 9 | 133071 |
| 1779316800 | 9.13 | 0.15 | 1.67 | 9.05 | 9.17 | 8.89 | 133572 |
| 1779230400 | 8.98 | -0.17 | -1.86 | 9.18 | 9.24 | 8.96 | 184341 |
| 1779144000 | 9.15 | 0.08 | 0.88 | 9.08 | 9.2289 | 9.05 | 151918 |
| 1778884800 | 9.07 | -0.16 | -1.73 | 9.2 | 9.21 | 9.01 | 201902 |
| 1778798400 | 9.23 | 0.04 | 0.44 | 9.26 | 9.48 | 9.2 | 188982 |
| 1778712000 | 9.19 | -0.2 | -2.13 | 9.25 | 9.47 | 9.1 | 222187 |
| 1778625600 | 9.39 | -0.08 | -0.84 | 9.28 | 9.5399999 | 9.2281 | 210250 |
| 1778539200 | 9.47 | -0.28 | -2.87 | 9.66 | 9.7899999 | 9.46 | 234004 |
| 1778280000 | 9.75 | 0.05 | 0.52 | 9.7 | 9.75 | 9.5001 | 92813 |
| 1778193600 | 9.7 | 0 | 0.00 | 9.74 | 9.76 | 9.5399999 | 96886 |
| 1778107200 | 9.7 | -0.09 | -0.92 | 9.84 | 9.9 | 9.57 | 114399 |
| 1778020800 | 9.7899999 | 0.02 | 0.20 | 9.76 | 9.95 | 9.64 | 110307 |
| 1777934400 | 9.77 | -0.06 | -0.61 | 9.78 | 9.94 | 9.76 | 119935 |
| 1777675200 | 9.83 | 0.16 | 1.65 | 9.71 | 9.88 | 9.65 | 87493 |
| 1777588800 | 9.67 | 0.11 | 1.15 | 9.42 | 9.7495999 | 9.42 | 167224 |
| 1777502400 | 9.56 | -0.13 | -1.34 | 9.77 | 9.8 | 9.4809 | 139320 |
| 1777416000 | 9.69 | 0.13 | 1.36 | 9.59 | 9.73 | 9.52 | 114712 |
| 1777329600 | 9.56 | 0 | 0.00 | 9.59 | 9.75 | 9.52 | 155226 |
| 1777070400 | 9.56 | -0.02 | -0.21 | 9.6 | 9.7399 | 9.52 | 104266 |
| 1776984000 | 9.58 | -0.23 | -2.34 | 9.83 | 9.97 | 9.51 | 113054 |
| 1776897600 | 9.81 | -0.01 | -0.10 | 9.89 | 10.08 | 9.76 | 143224 |
| 1776811200 | 9.82 | -0.09 | -0.91 | 9.99 | 10.08 | 9.8001 | 122097 |
| 1776724800 | 9.91 | -0.1 | -1.00 | 10 | 10.15 | 9.8699999 | 155361 |
| 1776465600 | 10.01 | 0.19 | 1.93 | 9.81 | 10.21 | 9.81 | 168324 |
| 1776379200 | 9.82 | -0.1 | -1.01 | 9.92 | 9.96 | 9.76 | 172075 |
| 1776292800 | 9.92 | 0.24 | 2.48 | 9.67 | 10 | 9.67 | 219727 |
| 1776206400 | 9.68 | 0.32 | 3.42 | 9.3699999 | 9.77 | 9.3699999 | 171087 |
| 1776120000 | 9.36 | 0.01 | 0.11 | 9.2 | 9.41 | 9.1 | 126642 |
| 1775860800 | 9.35 | 0.02 | 0.21 | 9.36 | 9.48 | 9.2538 | 160278 |
| 1775774400 | 9.33 | -0.12 | -1.27 | 9.36 | 9.4 | 9.2 | 102457 |
| 1775688000 | 9.45 | 0.13 | 1.39 | 9.52 | 9.6513 | 9.26 | 125493 |
| 1775601600 | 9.32 | -0.11 | -1.17 | 9.41 | 9.5 | 9.2 | 111873 |
| 1775515200 | 9.43 | 0.25 | 2.72 | 9.17 | 9.46 | 9.17 | 148087 |
| 1775169600 | 9.18 | 0.14 | 1.55 | 8.95 | 9.285 | 8.82 | 127275 |
| 1775083200 | 9.0399999 | -0.17 | -1.85 | 9.32 | 9.32 | 8.94 | 177947 |
| 1774996800 | 9.21 | 0.07 | 0.77 | 9.14 | 9.32 | 9.05 | 224122 |
| 1774910400 | 9.14 | 0.33 | 3.75 | 8.84 | 9.24 | 8.8301 | 207439 |
| 1774651200 | 8.81 | -0.3 | -3.29 | 9.11 | 9.18 | 8.8 | 238210 |
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。
