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 | 0.41 | 5.41611624835 | 7.57 | 7.99 | 7.555 | 3988418 | 7.85073042 | DR |
| 4 | -0.23 | -2.80146163216 | 8.21 | 8.595 | 7.555 | 3301461 | 8.04231059 | DR |
| 12 | -1.65 | -17.1339563863 | 9.63 | 9.7699 | 7.555 | 3099565 | 8.4285027 | DR |
| 26 | -1.33 | -14.2857142857 | 9.31 | 11.535 | 7.555 | 3378791 | 9.40020832 | DR |
| 52 | -1.43 | -15.1965993624 | 9.41 | 11.535 | 7.555 | 2680085 | 9.33868021 | DR |
| 156 | -1.13 | -12.4039517014 | 9.11 | 12.98 | 7.555 | 2034983 | 9.78517249 | DR |
| 260 | -3.41 | -29.9385425812 | 11.39 | 12.98 | 7.46 | 1752087 | 9.76017732 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783377600 | 7.98 | 0.1 | 1.27 | 7.86 | 7.99 | 7.83 | 3547707 |
| 1783032000 | 7.88 | 0.07 | 0.90 | 7.87 | 7.965 | 7.79 | 3821785 |
| 1782945600 | 7.81 | 0.05 | 0.64 | 7.68 | 7.84 | 7.67 | 4167470 |
| 1782859200 | 7.76 | 0.09 | 1.17 | 7.57 | 7.765 | 7.555 | 4416708 |
| 1782772800 | 7.67 | -0.05 | -0.65 | 7.74 | 7.74 | 7.61 | 3480517 |
| 1782513600 | 7.72 | -0.38 | -4.69 | 7.93 | 7.94 | 7.69 | 5672842 |
| 1782427200 | 8.1 | -0.01 | -0.12 | 8.15 | 8.21 | 8.055 | 2174059 |
| 1782340800 | 8.11 | 0.07 | 0.87 | 7.99 | 8.1199999 | 7.945 | 2497012 |
| 1782254400 | 8.0399999 | -0.17 | -2.07 | 8.05 | 8.08 | 7.985 | 2711307 |
| 1782168000 | 8.21 | -0.18 | -2.15 | 8.36 | 8.36 | 8.2 | 2784678 |
| 1781822400 | 8.39 | 0.11 | 1.33 | 8.22 | 8.5 | 8.205 | 4290588 |
| 1781736000 | 8.28 | -0.14 | -1.66 | 8.55 | 8.595 | 8.25 | 3050594 |
| 1781649600 | 8.42 | -0.03 | -0.36 | 8.39 | 8.47 | 8.385 | 1477938 |
| 1781563200 | 8.45 | 0.22 | 2.67 | 8.43 | 8.535 | 8.41 | 3810960 |
| 1781304000 | 8.23 | 0.08 | 0.98 | 8.16 | 8.275 | 8.085 | 2749957 |
| 1781217600 | 8.15 | 0.13 | 1.62 | 7.97 | 8.17 | 7.92 | 3240744 |
| 1781131200 | 8.02 | -0.13 | -1.60 | 8.06 | 8.14 | 7.97 | 2800492 |
| 1781044800 | 8.15 | 0.03 | 0.37 | 8.21 | 8.21 | 8.1 | 2730934 |
| 1780958400 | 8.1199999 | -0.06 | -0.73 | 8.05 | 8.15 | 8.0399999 | 5628868 |
| 1780699200 | 8.18 | 0.15 | 1.87 | 8.14 | 8.23 | 8.11 | 3872746 |
| 1780612800 | 8.03 | -0.01 | -0.12 | 8.1 | 8.17 | 8.02 | 2194519 |
| 1780526400 | 8.0399999 | -0.02 | -0.25 | 8.0399999 | 8.13 | 8 | 3524768 |
| 1780440000 | 8.06 | -0.06 | -0.74 | 8.11 | 8.13 | 8 | 4110705 |
| 1780353600 | 8.1199999 | -0.06 | -0.73 | 8.22 | 8.24 | 8.06 | 4290195 |
| 1780094400 | 8.18 | -0.08 | -0.97 | 8.16 | 8.2551 | 8.11 | 4984941 |
| 1780008000 | 8.26 | -0.1 | -1.20 | 8.33 | 8.355 | 8.225 | 3496435 |
| 1779921600 | 8.36 | 0.03 | 0.36 | 8.39 | 8.49 | 8.3 | 3743366 |
| 1779835200 | 8.33 | 0.02 | 0.24 | 8.26 | 8.34 | 8.185 | 3728950 |
| 1779489600 | 8.31 | -0.14 | -1.66 | 8.34 | 8.38 | 8.235 | 3717352 |
| 1779403200 | 8.45 | 0 | 0.00 | 8.32 | 8.535 | 8.285 | 4312492 |
| 1779316800 | 8.45 | 0.31 | 3.81 | 8.24 | 8.505 | 8.21 | 2544073 |
| 1779230400 | 8.14 | -0.23 | -2.75 | 8.25 | 8.2899999 | 8.11 | 2394620 |
| 1779144000 | 8.3699999 | 0.16 | 1.95 | 8.24 | 8.47 | 8.19 | 4169966 |
| 1778884800 | 8.21 | -0.33 | -3.86 | 8.41 | 8.43 | 8.205 | 1722207 |
| 1778798400 | 8.5399999 | -0.03 | -0.35 | 8.65 | 8.7 | 8.52 | 1024159 |
| 1778712000 | 8.57 | -0.18 | -2.06 | 8.68 | 8.7 | 8.47 | 2784731 |
| 1778625600 | 8.75 | 0.01 | 0.11 | 8.75 | 8.84 | 8.685 | 2081563 |
| 1778539200 | 8.74 | -0.13 | -1.47 | 8.91 | 8.94 | 8.74 | 2372341 |
| 1778280000 | 8.8699999 | 0.1 | 1.14 | 8.86 | 8.89 | 8.795 | 2653308 |
| 1778193600 | 8.77 | 0.03 | 0.34 | 8.78 | 8.84 | 8.735 | 2851285 |
| 1778107200 | 8.74 | 0.14 | 1.63 | 8.69 | 8.76 | 8.605 | 2795494 |
| 1778020800 | 8.6 | 0.05 | 0.58 | 8.61 | 8.83 | 8.585 | 3367734 |
| 1777934400 | 8.55 | -0.16 | -1.84 | 8.78 | 8.84 | 8.52 | 4565399 |
| 1777675200 | 8.71 | -0.16 | -1.80 | 8.89 | 8.9 | 8.685 | 2294583 |
| 1777588800 | 8.8699999 | -0.06 | -0.67 | 8.85 | 8.94 | 8.735 | 5180297 |
| 1777502400 | 8.93 | -0.14 | -1.54 | 9.07 | 9.1 | 8.91 | 2043269 |
| 1777416000 | 9.07 | -0.03 | -0.33 | 9.08 | 9.09 | 8.945 | 1771395 |
| 1777329600 | 9.1 | 0 | 0.00 | 9.13 | 9.2 | 9.09 | 2110257 |
| 1777070400 | 9.1 | -0.25 | -2.67 | 9.2 | 9.22 | 9.06 | 2808830 |
| 1776984000 | 9.35 | -0.19 | -1.99 | 9.51 | 9.51 | 9.3 | 2824902 |
| 1776897600 | 9.5399999 | 0.06 | 0.63 | 9.68 | 9.7 | 9.51 | 1557821 |
| 1776811200 | 9.48 | -0.11 | -1.15 | 9.6 | 9.65 | 9.47 | 1287034 |
| 1776724800 | 9.59 | -0.06 | -0.62 | 9.61 | 9.615 | 9.52 | 2130082 |
| 1776465600 | 9.65 | 0.13 | 1.37 | 9.56 | 9.7699 | 9.56 | 3865289 |
| 1776379200 | 9.52 | -0.01 | -0.10 | 9.57 | 9.605 | 9.47 | 1598976 |
| 1776292800 | 9.53 | -0.16 | -1.65 | 9.65 | 9.675 | 9.4949999 | 2588589 |
| 1776206400 | 9.69 | 0.18 | 1.89 | 9.63 | 9.73 | 9.59 | 2255378 |
| 1776120000 | 9.51 | 0.11 | 1.17 | 9.4 | 9.55 | 9.3425 | 2216112 |
| 1775860800 | 9.4 | -0.02 | -0.21 | 9.49 | 9.535 | 9.315 | 2633895 |
| 1775774400 | 9.42 | 0.18 | 1.95 | 9.25 | 9.5 | 9.25 | 3176250 |
| 1775688000 | 9.24 | 0.22 | 2.44 | 9.26 | 9.34 | 9.18 | 5663268 |
| 1775601600 | 9.02 | -0.63 | -6.53 | 9.1199999 | 9.1649999 | 8.945 | 11847820 |
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。
