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 | -0.0004 | -0.00692041522491 | 5.78 | 5.82 | 5.66 | 1652720 | 5.73871242 | CS |
| 4 | 0.0396 | 0.689895470383 | 5.74 | 5.9 | 5.66 | 1217329 | 5.77920155 | CS |
| 12 | 0.1696 | 3.02317290553 | 5.61 | 6 | 5.4 | 1188777 | 5.73925706 | CS |
| 26 | -0.4304 | -6.9307568438 | 6.21 | 6.4255 | 5.4 | 1185508 | 5.92671439 | CS |
| 52 | -0.9304 | -13.8658718331 | 6.71 | 6.96 | 5.4 | 1184066 | 6.16293226 | CS |
| 156 | -0.3604 | -5.86970684039 | 6.14 | 7.49 | 5.4 | 895221 | 6.41902246 | CS |
| 260 | -3.0404 | -34.4716553288 | 8.82 | 9.46 | 5.4 | 937201 | 6.79949028 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 5.74 | -0.03 | -0.52 | 5.7699999 | 5.7859999 | 5.7301 | 1672843 |
| 1781217600 | 5.7699999 | 0.11 | 1.94 | 5.71 | 5.7699999 | 5.675 | 1522321 |
| 1781131200 | 5.66 | -0.06 | -1.05 | 5.75 | 5.785 | 5.66 | 1978946 |
| 1781044800 | 5.72 | -0.08 | -1.38 | 5.8099999 | 5.82 | 5.67 | 1587050 |
| 1780958400 | 5.8 | 0.03 | 0.52 | 5.79 | 5.8 | 5.74 | 1282951 |
| 1780699200 | 5.7699999 | -0.04 | -0.69 | 5.78 | 5.82 | 5.75 | 1892332 |
| 1780612800 | 5.8099999 | -0.01 | -0.17 | 5.8099999 | 5.83 | 5.8 | 909523 |
| 1780526400 | 5.82 | -0.03 | -0.51 | 5.84 | 5.85 | 5.7901 | 1275753 |
| 1780440000 | 5.85 | 0.01 | 0.17 | 5.84 | 5.855 | 5.83 | 1373002 |
| 1780353600 | 5.84 | 0 | 0.00 | 5.83 | 5.9 | 5.8 | 1294055 |
| 1780094400 | 5.84 | 0.02 | 0.34 | 5.82 | 5.8699 | 5.82 | 1145659 |
| 1780008000 | 5.82 | 0 | 0.00 | 5.79 | 5.84 | 5.76 | 1029792 |
| 1779921600 | 5.82 | -0.01 | -0.17 | 5.83 | 5.85 | 5.79 | 1012486 |
| 1779835200 | 5.83 | 0.02 | 0.34 | 5.83 | 5.845 | 5.8 | 1420300 |
| 1779489600 | 5.8099999 | 0.03 | 0.52 | 5.8 | 5.82 | 5.78 | 745945 |
| 1779403200 | 5.78 | 0.02 | 0.35 | 5.76 | 5.78 | 5.71 | 877989 |
| 1779316800 | 5.76 | 0.03 | 0.52 | 5.74 | 5.76 | 5.695 | 1225566 |
| 1779230400 | 5.73 | 0.02 | 0.35 | 5.71 | 5.74 | 5.683 | 823011 |
| 1779144000 | 5.71 | -0.02 | -0.35 | 5.73 | 5.755 | 5.69 | 1044314 |
| 1778884800 | 5.73 | -0.03 | -0.52 | 5.74 | 5.7499 | 5.71 | 688257 |
| 1778798400 | 5.76 | 0 | 0.00 | 5.78 | 5.79 | 5.745 | 1138438 |
| 1778712000 | 5.76 | 0.03 | 0.52 | 5.75 | 5.7699999 | 5.71 | 937171 |
| 1778625600 | 5.73 | -0.02 | -0.35 | 5.75 | 5.75 | 5.7 | 1199526 |
| 1778539200 | 5.75 | -0.07 | -1.20 | 5.8 | 5.8 | 5.75 | 1143539 |
| 1778280000 | 5.82 | 0.04 | 0.69 | 5.79 | 5.83 | 5.79 | 1091457 |
| 1778193600 | 5.78 | -0.05 | -0.86 | 5.86 | 5.86 | 5.78 | 918213 |
| 1778107200 | 5.83 | 0.02 | 0.34 | 5.85 | 5.86 | 5.82 | 1506831 |
| 1778020800 | 5.8099999 | 0.06 | 1.04 | 5.79 | 5.8099999 | 5.79 | 663277 |
| 1777934400 | 5.75 | -0.08 | -1.37 | 5.8 | 5.85 | 5.75 | 1094787 |
| 1777675200 | 5.83 | -0.02 | -0.34 | 5.87 | 5.88 | 5.815 | 1013666 |
| 1777588800 | 5.85 | 0.08 | 1.39 | 5.8 | 5.85 | 5.76 | 1060829 |
| 1777502400 | 5.7699999 | -0.01 | -0.17 | 5.78 | 5.79 | 5.75 | 1035311 |
| 1777416000 | 5.78 | -0.02 | -0.34 | 5.79 | 5.8 | 5.75 | 837556 |
| 1777329600 | 5.8 | 0 | 0.00 | 5.8 | 5.8099 | 5.76 | 961968 |
| 1777070400 | 5.8 | 0.06 | 1.05 | 5.74 | 5.8 | 5.7319 | 870129 |
| 1776984000 | 5.74 | -0.07 | -1.20 | 5.79 | 5.8067 | 5.71 | 1454013 |
| 1776897600 | 5.8099999 | 0.04 | 0.69 | 5.83 | 5.835 | 5.79 | 1218471 |
| 1776811200 | 5.7699999 | -0.01 | -0.17 | 5.82 | 5.85 | 5.7699999 | 884728 |
| 1776724800 | 5.78 | -0.03 | -0.52 | 5.79 | 5.825 | 5.7699999 | 1301788 |
| 1776465600 | 5.8099999 | 0.05 | 0.87 | 5.8099999 | 5.84 | 5.79 | 1231078 |
| 1776379200 | 5.76 | -0.15 | -2.54 | 5.76 | 5.8 | 5.73 | 1375317 |
| 1776292800 | 5.91 | 0 | 0.00 | 5.92 | 6 | 5.9001 | 1546231 |
| 1776206400 | 5.91 | 0.08 | 1.37 | 5.84 | 5.91 | 5.84 | 1406768 |
| 1776120000 | 5.83 | 0.1 | 1.75 | 5.74 | 5.83 | 5.7007 | 1161804 |
| 1775860800 | 5.73 | -0.07 | -1.21 | 5.78 | 5.7998 | 5.73 | 1005517 |
| 1775774400 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.72 | 1551598 |
| 1775688000 | 5.75 | 0.16 | 2.86 | 5.7 | 5.75 | 5.7 | 1671166 |
| 1775601600 | 5.59 | -0.04 | -0.71 | 5.58 | 5.62 | 5.5500999 | 946352 |
| 1775515200 | 5.63 | 0.07 | 1.26 | 5.61 | 5.63 | 5.575 | 1064846 |
| 1775169600 | 5.5599999 | -0.07 | -1.24 | 5.57 | 5.6 | 5.51 | 917320 |
| 1775083200 | 5.63 | 0.08 | 1.44 | 5.6 | 5.65 | 5.59 | 959146 |
| 1774996800 | 5.55 | 0.14 | 2.59 | 5.46 | 5.585 | 5.46 | 1600925 |
| 1774910400 | 5.41 | -0.04 | -0.73 | 5.47 | 5.4999 | 5.4 | 1176743 |
| 1774651200 | 5.45 | -0.1 | -1.80 | 5.55 | 5.5757 | 5.44 | 1671200 |
| 1774564800 | 5.55 | -0.07 | -1.25 | 5.6 | 5.66 | 5.55 | 987777 |
| 1774478400 | 5.62 | 0.03 | 0.54 | 5.65 | 5.68 | 5.61 | 1306590 |
| 1774392000 | 5.59 | -0.02 | -0.36 | 5.58 | 5.61 | 5.55 | 1281306 |
| 1774305600 | 5.61 | 0.08 | 1.45 | 5.57 | 5.65 | 5.57 | 1410430 |
| 1774046400 | 5.53 | -0.07 | -1.25 | 5.61 | 5.61 | 5.49 | 1215997 |
| 1773960000 | 5.6 | -0.03 | -0.53 | 5.61 | 5.63 | 5.58 | 673561 |
| 1773873600 | 5.63 | -0.09 | -1.57 | 5.7 | 5.7198 | 5.63 | 618492 |
| 1773787200 | 5.72 | 0.01 | 0.18 | 5.71 | 5.76 | 5.71 | 1298283 |
| 1773700800 | 5.71 | 0.09 | 1.60 | 5.67 | 5.74 | 5.67 | 1127646 |
| 1773441600 | 5.62 | -0.06 | -1.06 | 5.7 | 5.73 | 5.62 | 1123078 |
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。
