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 | 0.09 | 1.10565110565 | 8.14 | 8.23 | 7.92 | 3654757 | 8.12719424 | DR |
| 4 | -0.18 | -2.14030915577 | 8.41 | 8.535 | 7.92 | 3537283 | 8.21061023 | DR |
| 12 | -1.35 | -14.0918580376 | 9.58 | 10.1451 | 7.92 | 3315715 | 8.9104906 | DR |
| 26 | -0.94 | -10.2508178844 | 9.17 | 11.535 | 7.92 | 3247551 | 9.56044818 | DR |
| 52 | -1.28 | -13.4595162986 | 9.51 | 11.535 | 7.92 | 2558874 | 9.4471802 | DR |
| 156 | -1.05 | -11.3146551724 | 9.28 | 12.98 | 7.92 | 2002858 | 9.83974817 | DR |
| 260 | -3.37 | -29.0517241379 | 11.6 | 12.98 | 7.46 | 1719020 | 9.81087615 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775515200 | 9.65 | -0.2 | -2.03 | 9.8699999 | 9.905 | 9.59 | 3523700 |
| 1775169600 | 9.85 | -0.24 | -2.38 | 9.8 | 9.93 | 9.77 | 3674239 |
| 1775083200 | 10.09 | 0.08 | 0.80 | 10.04 | 10.1451 | 10.015 | 2881464 |
| 1774996800 | 10.01 | 0.4 | 4.16 | 9.74 | 10.035 | 9.695 | 4456976 |
| 1774910400 | 9.61 | 0 | 0.00 | 9.68 | 9.715 | 9.55 | 2098374 |
| 1774651200 | 9.61 | -0.01 | -0.10 | 9.69 | 9.7449999 | 9.595 | 3493479 |
| 1774564800 | 9.6199999 | -0.2 | -2.04 | 9.73 | 9.86 | 9.61 | 2774294 |
| 1774478400 | 9.82 | 0.14 | 1.45 | 9.83 | 9.93 | 9.7449999 | 3531625 |
| 1774392000 | 9.68 | -0.11 | -1.12 | 9.63 | 9.765 | 9.53 | 3929946 |
| 1774305600 | 9.7899999 | 0.38 | 4.04 | 9.6 | 9.895 | 9.555 | 4040970 |
| 1774046400 | 9.41 | -0.32 | -3.29 | 9.58 | 9.625 | 9.32 | 6347943 |
| 1773960000 | 9.73 | -0.29 | -2.89 | 9.8 | 9.89 | 9.7 | 8324219 |
| 1773873600 | 10.02 | -0.1 | -0.99 | 10.14 | 10.24 | 10.01 | 5275821 |
| 1773787200 | 10.12 | -0.02 | -0.20 | 10.27 | 10.37 | 10.11 | 4664508 |
| 1773700800 | 10.14 | 0.13 | 1.30 | 10.15 | 10.23 | 10.02 | 4276775 |
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。
