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 | 0.21 | 1.8245004344 | 11.51 | 11.74 | 11.38 | 2209735 | 11.56334502 | CS |
| 4 | 1.38 | 13.3462282398 | 10.34 | 11.74 | 10.115 | 2294359 | 10.94546369 | CS |
| 12 | 2.68 | 29.6460176991 | 9.04 | 11.74 | 8.86 | 1857906 | 10.11420239 | CS |
| 26 | 2.49 | 26.977248104 | 9.23 | 11.74 | 8.69 | 1903936 | 9.59422058 | CS |
| 52 | 2.9 | 32.8798185941 | 8.82 | 11.74 | 8.43 | 1979744 | 9.36030896 | CS |
| 156 | 1.06 | 9.94371482176 | 10.66 | 12.41 | 7.45 | 2185381 | 9.90090029 | CS |
| 260 | -1.57 | -11.813393529 | 13.29 | 13.91 | 7.45 | 2484294 | 10.4338928 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 11.72 | 0.02 | 0.17 | 11.75 | 11.82 | 11.69 | 1370604 |
| 1781217600 | 11.7 | 0.27 | 2.36 | 11.52 | 11.74 | 11.45 | 3384563 |
| 1781131200 | 11.43 | -0.15 | -1.30 | 11.55 | 11.645 | 11.41 | 1969676 |
| 1781044800 | 11.58 | 0.06 | 0.52 | 11.6 | 11.705 | 11.405 | 1937718 |
| 1780958400 | 11.52 | 0.04 | 0.35 | 11.38 | 11.63 | 11.38 | 2024003 |
| 1780699200 | 11.48 | -0.02 | -0.17 | 11.51 | 11.59 | 11.46 | 1732714 |
| 1780612800 | 11.5 | 0.31 | 2.77 | 11.29 | 11.53 | 11.25 | 1467266 |
| 1780526400 | 11.19 | 0.11 | 0.99 | 11.04 | 11.31 | 10.96 | 1815634 |
| 1780440000 | 11.08 | 0.09 | 0.82 | 11 | 11.15 | 10.88 | 1829490 |
| 1780353600 | 10.99 | 0.17 | 1.57 | 10.79 | 11 | 10.72 | 2111211 |
| 1780094400 | 10.82 | -0.09 | -0.82 | 10.91 | 11.01 | 10.76 | 1986066 |
| 1780008000 | 10.91 | 0.03 | 0.28 | 10.75 | 10.985 | 10.75 | 1600363 |
| 1779921600 | 10.88 | 0.02 | 0.18 | 10.9 | 11.05 | 10.855 | 2185952 |
| 1779835200 | 10.86 | 0.24 | 2.26 | 10.65 | 10.88 | 10.65 | 3267865 |
| 1779489600 | 10.62 | -0.09 | -0.84 | 10.73 | 10.7399 | 10.56 | 2963028 |
| 1779403200 | 10.71 | 0.16 | 1.52 | 10.5 | 10.72 | 10.375 | 3530655 |
| 1779316800 | 10.55 | 0.26 | 2.53 | 10.3 | 10.56 | 10.245 | 2559748 |
| 1779230400 | 10.29 | -0.11 | -1.06 | 10.38 | 10.41 | 10.23 | 2434927 |
| 1779144000 | 10.4 | 0.25 | 2.46 | 10.23 | 10.445 | 10.165 | 2073737 |
| 1778884800 | 10.15 | -0.21 | -2.03 | 10.34 | 10.34 | 10.115 | 2716200 |
| 1778798400 | 10.36 | 0.12 | 1.17 | 10.3 | 10.515 | 10.3 | 3462087 |
| 1778712000 | 10.24 | 0 | 0.00 | 10.2 | 10.31 | 10.18 | 1127030 |
| 1778625600 | 10.24 | -0.03 | -0.29 | 10.41 | 10.41 | 10.11 | 1143896 |
| 1778539200 | 10.27 | -0.22 | -2.10 | 10.5 | 10.56 | 10.25 | 1183944 |
| 1778280000 | 10.49 | 0.14 | 1.35 | 10.37 | 10.575 | 10.33 | 1472585 |
| 1778193600 | 10.35 | 0.1 | 0.98 | 10.3 | 10.39 | 10.245 | 1659886 |
| 1778107200 | 10.25 | 0.23 | 2.30 | 10.29 | 10.33 | 10.19 | 1419831 |
| 1778020800 | 10.02 | 0.31 | 3.19 | 9.78 | 10.045 | 9.64 | 1415693 |
| 1777934400 | 9.71 | -0.18 | -1.82 | 9.83 | 9.92 | 9.685 | 1308139 |
| 1777675200 | 9.89 | 0.07 | 0.71 | 9.82 | 9.9149999 | 9.775 | 1329816 |
| 1777588800 | 9.82 | -0.01 | -0.10 | 9.81 | 9.875 | 9.785 | 1379920 |
| 1777502400 | 9.83 | 0.09 | 0.92 | 9.7 | 9.86 | 9.7 | 1504566 |
| 1777416000 | 9.74 | 0.05 | 0.52 | 9.73 | 9.8 | 9.66 | 1130134 |
| 1777329600 | 9.69 | 0.05 | 0.52 | 9.64 | 9.77 | 9.61 | 869353 |
| 1777070400 | 9.64 | 0.08 | 0.84 | 9.52 | 9.65 | 9.475 | 909089 |
| 1776984000 | 9.56 | 0.05 | 0.53 | 9.57 | 9.63 | 9.455 | 555834 |
| 1776897600 | 9.51 | -0.12 | -1.25 | 9.68 | 9.68 | 9.48 | 927534 |
| 1776811200 | 9.63 | -0.1 | -1.03 | 9.74 | 9.825 | 9.605 | 986690 |
| 1776724800 | 9.73 | 0.08 | 0.83 | 9.59 | 9.75 | 9.5399999 | 2399004 |
| 1776465600 | 9.65 | 0.15 | 1.58 | 9.6199999 | 9.76 | 9.6199999 | 1603254 |
| 1776379200 | 9.5 | -0.07 | -0.73 | 9.53 | 9.67 | 9.45 | 1686169 |
| 1776292800 | 9.57 | -0.17 | -1.75 | 9.7 | 9.75 | 9.5399999 | 1979008 |
| 1776206400 | 9.74 | 0.17 | 1.78 | 9.56 | 9.8088 | 9.5399999 | 1389635 |
| 1776120000 | 9.57 | 0.02 | 0.21 | 9.51 | 9.58 | 9.395 | 1338629 |
| 1775860800 | 9.55 | 0.09 | 0.95 | 9.49 | 9.595 | 9.435 | 2900837 |
| 1775774400 | 9.46 | 0.24 | 2.60 | 9.17 | 9.615 | 9.155 | 3014311 |
| 1775688000 | 9.22 | 0.22 | 2.44 | 9.22 | 9.2899999 | 9.145 | 2921672 |
| 1775601600 | 9 | -0.03 | -0.33 | 8.99 | 9.08 | 8.97 | 2081207 |
| 1775515200 | 9.03 | 0.02 | 0.22 | 8.97 | 9.03 | 8.89 | 1942994 |
| 1775169600 | 9.01 | 0.02 | 0.22 | 8.92 | 9.0399999 | 8.86 | 1059512 |
| 1775083200 | 8.99 | -0.02 | -0.22 | 9.11 | 9.11 | 8.98 | 1739659 |
| 1774996800 | 9.01 | 0.02 | 0.22 | 9.06 | 9.115 | 8.94 | 1855259 |
| 1774910400 | 8.99 | 0.04 | 0.45 | 9.01 | 9.095 | 8.955 | 1572871 |
| 1774651200 | 8.95 | -0.3 | -3.24 | 9.17 | 9.21 | 8.93 | 1565105 |
| 1774564800 | 9.25 | -0.01 | -0.11 | 9.31 | 9.42 | 9.22 | 1183811 |
| 1774478400 | 9.26 | 0.17 | 1.87 | 9.18 | 9.27 | 9.095 | 1193525 |
| 1774392000 | 9.09 | -0.02 | -0.22 | 9.01 | 9.205 | 9 | 1111514 |
| 1774305600 | 9.11 | 0.23 | 2.59 | 9.1199999 | 9.325 | 9.06 | 2113212 |
| 1774046400 | 8.88 | -0.23 | -2.52 | 9.0399999 | 9.1199999 | 8.86 | 3710606 |
| 1773960000 | 9.11 | 0.06 | 0.66 | 8.98 | 9.16 | 8.97 | 3114206 |
| 1773873600 | 9.05 | -0.04 | -0.44 | 9.01 | 9.19 | 8.99 | 1539194 |
| 1773787200 | 9.09 | -0.02 | -0.22 | 9.21 | 9.2985 | 9.075 | 1445365 |
| 1773700800 | 9.11 | 0.18 | 2.02 | 9.0399999 | 9.205 | 9.03 | 1406100 |
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。
