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 | -2.29 | -18.8322368421 | 12.16 | 12.3 | 9.275 | 33787804 | 10.47945156 | CS |
| 4 | -2.01 | -16.9191919192 | 11.88 | 14.3 | 9.275 | 34860530 | 11.65307764 | CS |
| 12 | -1.86 | -15.8567774936 | 11.73 | 14.3 | 8.85 | 33142724 | 11.69860561 | CS |
| 26 | -9.99 | -50.3021148036 | 19.86 | 22.29 | 8.85 | 29070911 | 13.92120964 | CS |
| 52 | -25.81 | -72.3374439462 | 35.68 | 57.42 | 8.85 | 23832259 | 22.77429891 | CS |
| 156 | 1.99 | 25.2538071066 | 7.88 | 57.42 | 1.81 | 11995594 | 20.65600097 | CS |
| 260 | -0.86 | -8.01491146319 | 10.73 | 57.42 | 1.81 | 8941953 | 20.43607179 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217600 | 9.57 | 0.28 | 3.01 | 9.215 | 9.7899999 | 9.1199999 | 36121926 |
| 1781131200 | 9.2899999 | -0.71 | -7.10 | 9.9 | 10.19 | 9.275 | 27835906 |
| 1781044800 | 10 | -0.76 | -7.06 | 10.74 | 11.019 | 9.59 | 38990513 |
| 1780958400 | 10.76 | 0.26 | 2.48 | 10.9 | 10.98 | 10.565 | 23215533 |
| 1780699200 | 10.5 | -1.5 | -12.50 | 12.2 | 12.24 | 10.15 | 49784249 |
| 1780612800 | 12 | -0.27 | -2.20 | 12.16 | 12.3 | 11.83 | 29112821 |
| 1780526400 | 12.27 | -1.68 | -12.04 | 13.425 | 13.52 | 11.985 | 52899724 |
| 1780440000 | 13.95 | 1.06 | 8.22 | 12.61 | 14.3 | 12.51 | 64104711 |
| 1780353600 | 12.89 | 0.22 | 1.74 | 12.4758 | 13.4 | 11.98 | 41465779 |
| 1780094400 | 12.67 | 0.48 | 3.94 | 12.19 | 13.1 | 11.64 | 44227733 |
| 1780008000 | 12.19 | 0.12 | 0.99 | 11.78 | 12.6 | 11.54 | 26049546 |
| 1779921600 | 12.07 | -0.15 | -1.23 | 12.116 | 12.39 | 11.66 | 23634480 |
| 1779835200 | 12.22 | 0.82 | 7.19 | 11.985 | 12.69 | 11.945 | 44735227 |
| 1779489600 | 11.4 | 0.07 | 0.62 | 11.14 | 11.81 | 11.13 | 30152738 |
| 1779403200 | 11.33 | 0.94 | 9.05 | 10.32 | 11.39 | 10.25 | 30742197 |
| 1779316800 | 10.39 | 0.33 | 3.28 | 10.17 | 10.65 | 9.98 | 21679759 |
| 1779230400 | 10.06 | -0.42 | -4.01 | 10.26 | 10.3 | 9.6649999 | 28595869 |
| 1779144000 | 10.48 | -0.75 | -6.68 | 11.22 | 11.22 | 10.18 | 31935968 |
| 1778884800 | 11.23 | -0.83 | -6.88 | 11.63 | 11.63 | 11.16 | 25003791 |
| 1778798400 | 12.06 | 0.1 | 0.84 | 11.88 | 12.325 | 11.4 | 28183517 |
| 1778712000 | 11.96 | -0.04 | -0.33 | 12.03 | 12.44 | 11.74 | 28434250 |
| 1778625600 | 12 | -1.29 | -9.71 | 12.99 | 12.998 | 11.48 | 41002586 |
| 1778539200 | 13.29 | 0.74 | 5.90 | 12.28 | 13.63 | 11.815 | 48106435 |
| 1778280000 | 12.55 | -0.03 | -0.24 | 12.34 | 12.56 | 11.62 | 38002094 |
| 1778193600 | 12.58 | -0.94 | -6.95 | 13.015 | 13.23 | 12.23 | 38827054 |
| 1778107200 | 13.52 | 1.65 | 13.90 | 12.08 | 13.67 | 12.08 | 45383092 |
| 1778020800 | 11.87 | -0.31 | -2.55 | 12.21 | 12.39 | 11.58 | 18487758 |
| 1777934400 | 12.18 | 0.04 | 0.33 | 12.1 | 12.48 | 11.9 | 20042032 |
| 1777675200 | 12.14 | -0.32 | -2.57 | 12.24 | 12.41 | 11.85 | 20476502 |
| 1777588800 | 12.46 | 1.14 | 10.07 | 11.44 | 12.52 | 11.36 | 27689837 |
| 1777502400 | 11.32 | -0.5 | -4.23 | 11.98 | 11.98 | 10.83 | 26440032 |
| 1777416000 | 11.82 | -0.83 | -6.56 | 11.95 | 12.19 | 11.5214 | 27076577 |
| 1777329600 | 12.65 | 0.69 | 5.77 | 11.76 | 12.74 | 11.7 | 34066446 |
| 1777070400 | 11.96 | -0.76 | -5.97 | 13.2 | 13.49 | 11.88 | 34912270 |
| 1776984000 | 12.72 | -0.85 | -6.26 | 14.025 | 14.198 | 12.212 | 67459038 |
| 1776897600 | 13.57 | 1.9 | 16.28 | 12.15 | 13.63 | 12.1 | 54991331 |
| 1776811200 | 11.67 | -1.12 | -8.76 | 12.95 | 12.95 | 11.55 | 46560346 |
| 1776724800 | 12.79 | 0.14 | 1.11 | 12.275 | 12.9 | 12.01 | 35116913 |
| 1776465600 | 12.65 | 1.24 | 10.87 | 12.03 | 13.3 | 11.86 | 66966639 |
| 1776379200 | 11.41 | -0.3 | -2.56 | 12.41 | 12.42 | 11.03 | 67740556 |
| 1776292800 | 11.71 | 1.46 | 14.24 | 10.8 | 12.0214 | 10.77 | 58284429 |
| 1776206400 | 10.25 | 0.67 | 6.99 | 10.34 | 11.26 | 9.96 | 42311651 |
| 1776120000 | 9.58 | 0.37 | 4.02 | 9.05 | 9.65 | 8.85 | 25251348 |
| 1775860800 | 9.21 | -0.09 | -0.97 | 9.5 | 9.72 | 9.17 | 19043777 |
| 1775774400 | 9.3 | -0.56 | -5.68 | 9.61 | 9.845 | 9.28 | 19932925 |
| 1775688000 | 9.86 | 0.7 | 7.64 | 9.82 | 10.21 | 9.65 | 29197367 |
| 1775601600 | 9.16 | -1.01 | -9.93 | 9.99 | 9.99 | 9.14 | 35056175 |
| 1775515200 | 10.17 | 0.02 | 0.20 | 10.1 | 10.51 | 10.05 | 17795959 |
| 1775169600 | 10.15 | -0.11 | -1.07 | 9.96 | 10.35 | 9.655 | 25010726 |
| 1775083200 | 10.26 | -0.58 | -5.35 | 10.94 | 10.995 | 10.105 | 23194994 |
| 1774996800 | 10.84 | 0.59 | 5.76 | 10.33 | 10.9199 | 10.245 | 19146988 |
| 1774910400 | 10.25 | -0.05 | -0.49 | 10.4751 | 10.7 | 10.01 | 20793933 |
| 1774651200 | 10.3 | -0.69 | -6.28 | 10.76 | 10.8024 | 10.15 | 20994812 |
| 1774564800 | 10.99 | -0.7 | -5.99 | 11.36 | 11.61 | 10.93 | 16114561 |
| 1774478400 | 11.69 | 0.26 | 2.27 | 11.77 | 12 | 11.51 | 12963250 |
| 1774392000 | 11.43 | -0.27 | -2.31 | 11.52 | 11.61 | 11.15 | 17881528 |
| 1774305600 | 11.7 | 0.26 | 2.27 | 11.54 | 12.1 | 11.33 | 18075924 |
| 1774046400 | 11.44 | -0.55 | -4.59 | 11.86 | 12.0512 | 11.18 | 31794636 |
| 1773960000 | 11.99 | -0.04 | -0.33 | 11.73 | 12.165 | 11.39 | 19277027 |
| 1773873600 | 12.03 | -0.41 | -3.30 | 12.15 | 12.45 | 11.97 | 15707168 |
| 1773787200 | 12.44 | 0.47 | 3.93 | 12.32 | 12.695 | 11.92 | 22255633 |
| 1773700800 | 11.97 | 0.17 | 1.44 | 11.97 | 12.18 | 11.635 | 18511315 |
| 1773441600 | 11.8 | 0.04 | 0.34 | 11.96 | 12.26 | 11.535 | 15159661 |
| 1773355200 | 11.76 | -0.62 | -5.01 | 12.1 | 12.34 | 11.71 | 15942576 |
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。
