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 | -0.12 | -1.22950819672 | 9.76 | 9.77 | 9.64 | 205175 | 9.70560134 | CS |
| 4 | -0.18 | -1.83299389002 | 9.82 | 9.845 | 9.37 | 272919 | 9.65095761 | CS |
| 12 | -0.14 | -1.43149284254 | 9.78 | 9.85 | 9.215 | 264805 | 9.62582991 | CS |
| 26 | 0.03 | 0.312174817898 | 9.61 | 10.1 | 9.215 | 252627 | 9.68576203 | CS |
| 52 | 0.58 | 6.40176600442 | 9.06 | 10.1 | 8.9 | 259283 | 9.52707575 | CS |
| 156 | 0.17 | 1.79514255544 | 9.47 | 10.39 | 7.86 | 236474 | 9.51968946 | CS |
| 260 | -4.07 | -29.6863603209 | 13.71 | 14.09 | 7.86 | 205308 | 9.95593957 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 9.66 | -0.04 | -0.41 | 9.65 | 9.685 | 9.64 | 183984 |
| 1780612800 | 9.7 | 0 | 0.00 | 9.7 | 9.72 | 9.67 | 251187 |
| 1780526400 | 9.7 | -0.06 | -0.61 | 9.72 | 9.73 | 9.65 | 282522 |
| 1780440000 | 9.76 | 0.03 | 0.31 | 9.76 | 9.76 | 9.69 | 128671 |
| 1780353600 | 9.73 | -0.03 | -0.31 | 9.76 | 9.77 | 9.7 | 179513 |
| 1780094400 | 9.76 | -0.01 | -0.10 | 9.81 | 9.81 | 9.735 | 332385 |
| 1780008000 | 9.77 | 0.08 | 0.83 | 9.75 | 9.77 | 9.68 | 372573 |
| 1779921600 | 9.69 | 0.03 | 0.31 | 9.68 | 9.73 | 9.63 | 329162 |
| 1779835200 | 9.66 | 0.12 | 1.26 | 9.61 | 9.66 | 9.6 | 323459 |
| 1779489600 | 9.5399999 | 0.04 | 0.42 | 9.55 | 9.56 | 9.52 | 127254 |
| 1779403200 | 9.5 | -0.04 | -0.42 | 9.53 | 9.53 | 9.48 | 213676 |
| 1779316800 | 9.5399999 | 0.15 | 1.60 | 9.39 | 9.55 | 9.3699999 | 345161 |
| 1779230400 | 9.39 | -0.07 | -0.74 | 9.41 | 9.47 | 9.38 | 449999 |
| 1779144000 | 9.46 | -0.07 | -0.73 | 9.5399999 | 9.55 | 9.46 | 169341 |
| 1778884800 | 9.53 | -0.15 | -1.55 | 9.6199999 | 9.625 | 9.5 | 362681 |
| 1778798400 | 9.68 | -0.08 | -0.82 | 9.71 | 9.74 | 9.68 | 204396 |
| 1778712000 | 9.76 | -0.02 | -0.20 | 9.7899999 | 9.7899999 | 9.74 | 400181 |
| 1778625600 | 9.78 | -0.04 | -0.41 | 9.8 | 9.8 | 9.72 | 329193 |
| 1778539200 | 9.82 | 0 | 0.00 | 9.82 | 9.845 | 9.795 | 200116 |
| 1778280000 | 9.82 | 0.06 | 0.61 | 9.82 | 9.84 | 9.75 | 296840 |
| 1778193600 | 9.76 | -0.02 | -0.20 | 9.83 | 9.83 | 9.76 | 229919 |
| 1778107200 | 9.78 | 0.08 | 0.82 | 9.75 | 9.8 | 9.69 | 354102 |
| 1778020800 | 9.7 | 0.17 | 1.78 | 9.57 | 9.71 | 9.56 | 283484 |
| 1777934400 | 9.53 | -0.1 | -1.04 | 9.63 | 9.64 | 9.48 | 485471 |
| 1777675200 | 9.63 | -0.06 | -0.62 | 9.72 | 9.72 | 9.61 | 305605 |
| 1777588800 | 9.69 | 0.08 | 0.83 | 9.67 | 9.71 | 9.6199999 | 264680 |
| 1777502400 | 9.61 | -0.03 | -0.31 | 9.65 | 9.67 | 9.6 | 427000 |
| 1777416000 | 9.64 | -0.05 | -0.52 | 9.67 | 9.68 | 9.635 | 246047 |
| 1777329600 | 9.69 | 0.03 | 0.31 | 9.7 | 9.7 | 9.65 | 127104 |
| 1777070400 | 9.66 | 0 | 0.00 | 9.65 | 9.695 | 9.6199999 | 201740 |
| 1776984000 | 9.66 | -0.03 | -0.31 | 9.69 | 9.7 | 9.645 | 235980 |
| 1776897600 | 9.69 | -0.03 | -0.31 | 9.73 | 9.78 | 9.65 | 286906 |
| 1776811200 | 9.72 | -0.02 | -0.21 | 9.76 | 9.77 | 9.72 | 97192 |
| 1776724800 | 9.74 | -0.06 | -0.61 | 9.76 | 9.8 | 9.71 | 277163 |
| 1776465600 | 9.8 | 0.1 | 1.03 | 9.73 | 9.8 | 9.69 | 330894 |
| 1776379200 | 9.7 | 0 | 0.00 | 9.72 | 9.73 | 9.685 | 130586 |
| 1776292800 | 9.7 | 0.01 | 0.10 | 9.72 | 9.735 | 9.66 | 252321 |
| 1776206400 | 9.69 | -0.04 | -0.41 | 9.67 | 9.73 | 9.67 | 172995 |
| 1776120000 | 9.73 | 0 | 0.00 | 9.7 | 9.75 | 9.69 | 249621 |
| 1775860800 | 9.73 | 0 | 0.00 | 9.75 | 9.75 | 9.715 | 77803 |
| 1775774400 | 9.73 | 0 | 0.00 | 9.77 | 9.77 | 9.72 | 215296 |
| 1775688000 | 9.73 | 0.13 | 1.35 | 9.69 | 9.7899999 | 9.685 | 317925 |
| 1775601600 | 9.6 | 0.08 | 0.84 | 9.5 | 9.645 | 9.46 | 422737 |
| 1775515200 | 9.52 | 0.01 | 0.11 | 9.5 | 9.61 | 9.475 | 266807 |
| 1775169600 | 9.51 | -0.04 | -0.42 | 9.53 | 9.53 | 9.46 | 192222 |
| 1775083200 | 9.55 | 0.04 | 0.42 | 9.53 | 9.56 | 9.475 | 316285 |
| 1774996800 | 9.51 | 0.19 | 2.04 | 9.39 | 9.5291 | 9.27 | 495164 |
| 1774910400 | 9.32 | 0.02 | 0.22 | 9.34 | 9.345 | 9.2449999 | 456401 |
| 1774651200 | 9.3 | -0.04 | -0.43 | 9.3 | 9.35 | 9.215 | 269349 |
| 1774564800 | 9.34 | -0.16 | -1.68 | 9.45 | 9.51 | 9.34 | 250046 |
| 1774478400 | 9.5 | 0.05 | 0.53 | 9.46 | 9.58 | 9.46 | 208919 |
| 1774392000 | 9.45 | -0.13 | -1.36 | 9.53 | 9.53 | 9.3699999 | 515303 |
| 1774305600 | 9.58 | 0.06 | 0.63 | 9.53 | 9.6 | 9.49 | 223838 |
| 1774046400 | 9.52 | -0.19 | -1.96 | 9.72 | 9.72 | 9.52 | 207319 |
| 1773960000 | 9.71 | -0.02 | -0.21 | 9.74 | 9.74 | 9.7 | 99116 |
| 1773873600 | 9.73 | -0.02 | -0.21 | 9.74 | 9.7899999 | 9.73 | 86236 |
| 1773787200 | 9.75 | -0.03 | -0.31 | 9.83 | 9.85 | 9.75 | 146325 |
| 1773700800 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.7449999 | 150471 |
| 1773441600 | 9.78 | 0.03 | 0.31 | 9.78 | 9.81 | 9.77 | 215935 |
| 1773355200 | 9.75 | -0.06 | -0.61 | 9.7899999 | 9.83 | 9.74 | 201478 |
| 1773268800 | 9.81 | -0.04 | -0.41 | 9.84 | 9.86 | 9.8 | 127222 |
| 1773182400 | 9.85 | 0.04 | 0.41 | 9.85 | 9.89 | 9.83 | 234499 |
| 1773096000 | 9.81 | -0.08 | -0.81 | 9.88 | 9.88 | 9.75 | 126205 |
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。
