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 | -0.68 | -6.40904806786 | 10.61 | 10.99 | 9.3 | 2563006 | 9.99721531 | CS |
| 4 | 0.11 | 1.12016293279 | 9.82 | 11 | 9.3 | 1533329 | 10.2392976 | CS |
| 12 | 1.57 | 18.7799043062 | 8.36 | 11 | 7.52 | 1651770 | 9.21793808 | CS |
| 26 | 1.08 | 12.2033898305 | 8.85 | 12.5413 | 7.52 | 1840435 | 9.67399241 | CS |
| 52 | 7.03 | 242.413793103 | 2.9 | 12.5413 | 2.8443 | 1991405 | 7.49940856 | CS |
| 156 | 7.07 | 247.202797203 | 2.86 | 12.5413 | 2.0335 | 1590726 | 5.51754462 | CS |
| 260 | 6.19 | 165.50802139 | 3.74 | 12.5413 | 2.0335 | 1470506 | 4.84074852 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 9.93 | 0.19 | 1.95 | 9.59 | 10.12 | 9.3 | 2594839 |
| 1780526400 | 9.74 | -1.15 | -10.56 | 9.75 | 10.34 | 9.47 | 6031323 |
| 1780440000 | 10.89 | 0.53 | 5.12 | 10.47 | 10.99 | 10.38 | 966547 |
| 1780353600 | 10.36 | 0.13 | 1.27 | 10.32 | 10.49 | 10.2 | 867201 |
| 1780094400 | 10.23 | -0.19 | -1.82 | 10.61 | 10.61 | 10.05 | 2355120 |
| 1780008000 | 10.42 | 0.03 | 0.29 | 10.39 | 10.7 | 10.28 | 1339956 |
| 1779921600 | 10.39 | -0.38 | -3.53 | 10.78 | 10.78 | 10.15 | 1349087 |
| 1779835200 | 10.77 | 0.36 | 3.46 | 10.26 | 11 | 10.26 | 1097307 |
| 1779489600 | 10.41 | 0.1 | 0.97 | 10.32 | 10.5 | 10.14 | 787625 |
| 1779403200 | 10.31 | -0.11 | -1.06 | 10.45 | 10.4899 | 10.2409 | 911236 |
| 1779316800 | 10.42 | 0.1 | 0.97 | 10.37 | 10.65 | 10.295 | 837798 |
| 1779230400 | 10.32 | -0.16 | -1.53 | 10.45 | 10.465 | 9.89 | 1467496 |
| 1779144000 | 10.48 | -0.04 | -0.38 | 10.47 | 10.68 | 10.31 | 1013439 |
| 1778884800 | 10.52 | -0.24 | -2.23 | 10.47 | 10.75 | 10.4041 | 1479502 |
| 1778798400 | 10.76 | 0.11 | 1.03 | 10.63 | 10.8 | 10.605 | 980820 |
| 1778712000 | 10.65 | 0.39 | 3.80 | 10.575 | 10.805 | 10.36 | 2046379 |
| 1778625600 | 10.26 | 0.08 | 0.79 | 10.11 | 10.35 | 9.96 | 1075594 |
| 1778539200 | 10.18 | 0.4 | 4.09 | 9.86 | 10.41 | 9.7917 | 1151220 |
| 1778280000 | 9.78 | 0.01 | 0.10 | 9.82 | 9.8798999 | 9.61 | 780762 |
| 1778193600 | 9.77 | -0.09 | -0.91 | 9.86 | 10.06 | 9.68 | 1711893 |
| 1778107200 | 9.86 | 0.14 | 1.44 | 9.52 | 10 | 9.3016 | 1729710 |
| 1778020800 | 9.72 | 0.41 | 4.40 | 9.49 | 9.7899999 | 9.3683 | 1205692 |
| 1777934400 | 9.31 | -0.14 | -1.48 | 9.5399999 | 9.56 | 9.25 | 1438745 |
| 1777675200 | 9.45 | -0.07 | -0.74 | 9.63 | 9.63 | 9.15 | 1773717 |
| 1777588800 | 9.52 | -0.18 | -1.86 | 9.7 | 10.21 | 9.46 | 3080672 |
| 1777502400 | 9.7 | -0.04 | -0.41 | 9.84 | 9.98 | 9.56 | 1273775 |
| 1777416000 | 9.74 | -0.01 | -0.10 | 9.69 | 9.8793 | 9.42 | 1042739 |
| 1777329600 | 9.75 | 0.06 | 0.62 | 9.72 | 9.9442 | 9.55 | 1066775 |
| 1777070400 | 9.69 | 0.16 | 1.68 | 9.6 | 9.8 | 9.3 | 2871165 |
| 1776984000 | 9.53 | -0.12 | -1.24 | 9.69 | 9.91 | 9.465 | 1123085 |
| 1776897600 | 9.65 | 0.7 | 7.82 | 9.17 | 9.67 | 9.13 | 1598139 |
| 1776811200 | 8.95 | -0.02 | -0.22 | 9.02 | 9.215 | 8.86 | 1358752 |
| 1776724800 | 8.97 | 0.16 | 1.82 | 8.81 | 9.17 | 8.77 | 1697455 |
| 1776465600 | 8.81 | 0.26 | 3.04 | 8.53 | 8.81 | 8.218 | 3542737 |
| 1776379200 | 8.55 | 0.03 | 0.35 | 8.57 | 8.78 | 8.47 | 2260771 |
| 1776292800 | 8.52 | 0.11 | 1.31 | 8.31 | 8.8 | 8.3 | 1406865 |
| 1776206400 | 8.41 | 0.02 | 0.24 | 8.4 | 8.4949999 | 8.21 | 2031342 |
| 1776120000 | 8.39 | -0.07 | -0.83 | 8.5 | 8.69 | 8.315 | 1593587 |
| 1775860800 | 8.46 | -0.22 | -2.53 | 8.59 | 8.89 | 8.34 | 2107764 |
| 1775774400 | 8.68 | 0.35 | 4.20 | 8.38 | 8.72 | 8.32 | 2487682 |
| 1775688000 | 8.33 | 0.18 | 2.21 | 8.13 | 8.46 | 7.9 | 2712663 |
| 1775601600 | 8.15 | -0.3 | -3.55 | 8.41 | 8.65 | 8.06 | 1124508 |
| 1775515200 | 8.45 | -0.28 | -3.21 | 8.75 | 8.92 | 8.43 | 1514770 |
| 1775169600 | 8.73 | 0.36 | 4.30 | 8.32 | 8.815 | 8.3101 | 819465 |
| 1775083200 | 8.3699999 | -0.15 | -1.76 | 8.58 | 8.71 | 8.35 | 1212866 |
| 1774996800 | 8.52 | 0.13 | 1.55 | 8.47 | 8.86 | 8.36 | 1916185 |
| 1774910400 | 8.39 | -0.23 | -2.67 | 8.64 | 8.75 | 8.28 | 1561239 |
| 1774651200 | 8.6199999 | 0.22 | 2.62 | 8.27 | 8.7607 | 8.2601 | 1384988 |
| 1774564800 | 8.4 | -0.02 | -0.24 | 8.2899999 | 8.45 | 8.2601 | 1153488 |
| 1774478400 | 8.42 | -0.09 | -1.06 | 8.56 | 8.6899 | 8.34 | 1063336 |
| 1774392000 | 8.51 | 0.34 | 4.16 | 8.06 | 8.72 | 8.06 | 1419911 |
| 1774305600 | 8.17 | 0.21 | 2.64 | 7.99 | 8.32 | 7.93 | 1162005 |
| 1774046400 | 7.96 | -0.19 | -2.33 | 8.1199999 | 8.2 | 7.845 | 2328330 |
| 1773960000 | 8.15 | 0.47 | 6.12 | 7.6 | 8.28 | 7.52 | 1818723 |
| 1773873600 | 7.68 | -0.43 | -5.30 | 8.11 | 8.19 | 7.65 | 1842716 |
| 1773787200 | 8.11 | 0.18 | 2.27 | 8.09 | 8.35 | 8.05 | 1914177 |
| 1773700800 | 7.93 | -0.29 | -3.53 | 8.31 | 8.4 | 7.9 | 2016585 |
| 1773441600 | 8.22 | -0.07 | -0.84 | 8.36 | 8.39 | 8.05 | 1300376 |
| 1773355200 | 8.2899999 | -0.34 | -3.94 | 8.5 | 8.5 | 8.17 | 1103931 |
| 1773268800 | 8.63 | -0.01 | -0.12 | 8.51 | 8.82 | 8.44 | 928031 |
| 1773182400 | 8.64 | 0.31 | 3.72 | 8.32 | 8.88 | 8.2201 | 1833418 |
| 1773096000 | 8.33 | 0.17 | 2.08 | 8 | 8.36 | 7.89 | 1487686 |
| 1772840400 | 8.16 | -0.27 | -3.20 | 8.31 | 8.35 | 8.08 | 1525862 |
| 1772754000 | 8.43 | -0.17 | -1.98 | 8.5 | 8.6771 | 8.33 | 1304387 |
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。
