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 | 1.24 | 15.6763590392 | 7.91 | 9.2 | 7.77 | 5770442 | 8.54619591 | CS |
| 4 | 2.04 | 28.6919831224 | 7.11 | 9.2 | 6.74 | 4350905 | 7.83402584 | CS |
| 12 | 3.95 | 75.9615384615 | 5.2 | 9.2 | 4.97 | 4825192 | 6.85927521 | CS |
| 26 | 2.15 | 30.7142857143 | 7 | 9.2 | 4.4 | 5549139 | 6.10020503 | CS |
| 52 | 0.59 | 6.89252336449 | 8.56 | 9.78 | 4.4 | 6119929 | 7.11071324 | CS |
| 156 | -16.15 | -63.8339920949 | 25.3 | 30.41 | 4.4 | 5868002 | 11.0268589 | CS |
| 260 | -156.64 | -94.4809699017 | 165.79 | 167.5 | 4.4 | 5323038 | 25.14251278 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 9.2 | 0.1 | 1.10 | 9.11 | 9.225 | 8.905 | 4282601 |
| 1782945600 | 9.1 | 0.62 | 7.31 | 8.59 | 9.145 | 8.5701 | 5840358 |
| 1782859200 | 8.48 | -0.21 | -2.42 | 8.52 | 8.715 | 8.43 | 3660838 |
| 1782772800 | 8.69 | 0.3 | 3.58 | 8.4 | 8.945 | 8.375 | 6384120 |
| 1782513600 | 8.39 | 0.48 | 6.07 | 7.86 | 8.395 | 7.84 | 9040296 |
| 1782427200 | 7.91 | 0.1 | 1.28 | 7.91 | 8.13 | 7.77 | 3926600 |
| 1782340800 | 7.81 | 0.12 | 1.56 | 7.675 | 7.9 | 7.615 | 3294410 |
| 1782254400 | 7.69 | 0.11 | 1.45 | 7.5 | 7.88 | 7.46 | 3674008 |
| 1782168000 | 7.58 | -0.49 | -6.07 | 7.94 | 8.15 | 7.54 | 4799104 |
| 1781822400 | 8.07 | 0.48 | 6.32 | 7.66 | 8.095 | 7.45 | 5819660 |
| 1781736000 | 7.59 | 0.02 | 0.26 | 7.555 | 7.83 | 7.43 | 4434851 |
| 1781649600 | 7.57 | 0.11 | 1.47 | 7.4 | 7.64 | 7.36 | 2845492 |
| 1781563200 | 7.46 | 0.12 | 1.63 | 7.43 | 7.78 | 7.36 | 3792428 |
| 1781304000 | 7.34 | 0.03 | 0.41 | 7.26 | 7.35 | 7.075 | 4859332 |
| 1781217600 | 7.31 | 0.28 | 3.98 | 7.12 | 7.33 | 6.86 | 3787694 |
| 1781131200 | 7.03 | 0.1 | 1.44 | 6.83 | 7.155 | 6.83 | 3444923 |
| 1781044800 | 6.93 | -0.15 | -2.12 | 7.03 | 7.32 | 6.74 | 3521764 |
| 1780958400 | 7.08 | 0.03 | 0.43 | 7.02 | 7.12 | 6.98 | 2758719 |
| 1780699200 | 7.05 | -0.26 | -3.56 | 7.24 | 7.3 | 6.935 | 3339000 |
| 1780612800 | 7.31 | 0.22 | 3.10 | 7.11 | 7.57 | 7.11 | 3443606 |
| 1780526400 | 7.09 | -0.45 | -5.97 | 7.4 | 7.405 | 6.96 | 4984846 |
| 1780440000 | 7.54 | -0.37 | -4.68 | 7.67 | 7.79 | 7.52 | 5023230 |
| 1780353600 | 7.91 | 0.3 | 3.94 | 7.66 | 7.97 | 7.58 | 4824578 |
| 1780094400 | 7.61 | 0.1 | 1.33 | 7.45 | 8.03 | 7.4 | 8352655 |
| 1780008000 | 7.51 | 0.92 | 13.96 | 6.97 | 7.695 | 6.6635 | 8640936 |
| 1779921600 | 6.59 | 0 | 0.00 | 6.65 | 6.83 | 6.58 | 3318741 |
| 1779835200 | 6.59 | 0.02 | 0.30 | 6.6 | 6.815 | 6.5525 | 3856974 |
| 1779489600 | 6.57 | 0 | 0.00 | 6.5599999 | 6.675 | 6.5199999 | 2414964 |
| 1779403200 | 6.57 | 0.09 | 1.39 | 6.35 | 6.57 | 6.29 | 3172245 |
| 1779316800 | 6.48 | -0.13 | -1.97 | 6.59 | 6.6193 | 6.38 | 2727859 |
| 1779230400 | 6.61 | 0.26 | 4.09 | 6.33 | 6.68 | 6.315 | 3701430 |
| 1779144000 | 6.35 | -0.01 | -0.16 | 6.38 | 6.53 | 6.28 | 3398261 |
| 1778884800 | 6.36 | -0.25 | -3.78 | 6.51 | 6.62 | 6.26 | 4378554 |
| 1778798400 | 6.61 | -0.18 | -2.65 | 6.77 | 6.78 | 6.57 | 3036481 |
| 1778712000 | 6.79 | 0.02 | 0.30 | 6.66 | 6.865 | 6.55 | 3558880 |
| 1778625600 | 6.77 | -0.15 | -2.17 | 6.87 | 6.9 | 6.555 | 6858180 |
| 1778539200 | 6.92 | -0.33 | -4.55 | 7.2 | 7.28 | 6.91 | 4682177 |
| 1778280000 | 7.25 | 0.29 | 4.17 | 6.91 | 7.39 | 6.795 | 6495830 |
| 1778193600 | 6.96 | 0.16 | 2.35 | 6.85 | 7.21 | 6.795 | 7459857 |
| 1778107200 | 6.8 | 0.14 | 2.10 | 6.65 | 6.82 | 6.505 | 4423265 |
| 1778020800 | 6.66 | 0.03 | 0.45 | 6.61 | 6.795 | 6.55 | 6081731 |
| 1777934400 | 6.63 | 0.17 | 2.63 | 6.49 | 6.665 | 6.33 | 6703470 |
| 1777675200 | 6.46 | 0.4 | 6.60 | 6.18 | 6.755 | 6.12 | 9876945 |
| 1777588800 | 6.0599999 | 0.11 | 1.85 | 5.3 | 6.17 | 5.23 | 9959548 |
| 1777502400 | 5.95 | -0.05 | -0.83 | 5.99 | 6.075 | 5.85 | 5739384 |
| 1777416000 | 6 | 0.15 | 2.56 | 5.82 | 6.04 | 5.785 | 4948634 |
| 1777329600 | 5.85 | 0.1 | 1.74 | 5.74 | 5.92 | 5.73 | 2650446 |
| 1777070400 | 5.75 | 0.05 | 0.88 | 5.73 | 5.79 | 5.6 | 4017163 |
| 1776984000 | 5.7 | -0.22 | -3.72 | 5.84 | 5.88 | 5.565 | 4286679 |
| 1776897600 | 5.92 | -0.08 | -1.33 | 6 | 6.04 | 5.8400999 | 5790136 |
| 1776811200 | 6 | -0.1 | -1.64 | 6.11 | 6.24 | 5.98 | 6181707 |
| 1776724800 | 6.1 | 0.41 | 7.21 | 5.65 | 6.1449999 | 5.6449999 | 5466699 |
| 1776465600 | 5.69 | -0.13 | -2.23 | 5.86 | 5.93 | 5.69 | 4113796 |
| 1776379200 | 5.82 | 0.28 | 5.05 | 5.6 | 5.83 | 5.495 | 4371412 |
| 1776292800 | 5.54 | 0.3 | 5.73 | 5.32 | 5.58 | 5.29 | 5734888 |
| 1776206400 | 5.24 | 0.02 | 0.38 | 5.3 | 5.44 | 5.2 | 3054492 |
| 1776120000 | 5.22 | 0.12 | 2.35 | 5.01 | 5.25 | 4.97 | 4079930 |
| 1775860800 | 5.1 | -0.15 | -2.86 | 5.2699999 | 5.3 | 5.0599999 | 3344775 |
| 1775774400 | 5.25 | -0.02 | -0.38 | 5.2 | 5.29 | 5.144 | 5482180 |
| 1775688000 | 5.2699999 | -0.05 | -0.94 | 5.6 | 5.6 | 5.21 | 4252458 |
| 1775601600 | 5.32 | 0 | 0.00 | 5.25 | 5.36 | 5.17 | 3303105 |
| 1775515200 | 5.32 | 0.05 | 0.95 | 5.26 | 5.405 | 5.25 | 2194089 |
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。
