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 | -0.01 | -0.123001230012 | 8.13 | 8.16 | 8.085 | 57047 | 8.12190117 | CS |
| 4 | -0.07 | -0.854700854701 | 8.19 | 8.22 | 8.05 | 37446 | 8.13333747 | CS |
| 12 | -0.01 | -0.123001230012 | 8.13 | 8.24 | 7.95 | 44457 | 8.12323751 | CS |
| 26 | -0.14 | -1.69491525424 | 8.26 | 8.44 | 7.95 | 49379 | 8.19958638 | CS |
| 52 | -0.09 | -1.09622411693 | 8.21 | 8.5404 | 7.95 | 46009 | 8.28168222 | CS |
| 156 | -0.23 | -2.75449101796 | 8.35 | 8.61 | 7.56 | 41718 | 8.19316914 | CS |
| 260 | -5.71 | -41.2870571222 | 13.83 | 14.78 | 7.56 | 45246 | 9.2617872 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1465 | 8.1199999 | 30552 |
| 1780526400 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1599 | 8.11 | 98710 |
| 1780440000 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.15 | 8.1 | 66641 |
| 1780353600 | 8.1199999 | -0.02 | -0.18 | 8.13 | 8.16 | 8.085 | 53180 |
| 1780094400 | 8.135 | 0 | 0.06 | 8.13 | 8.15 | 8.1199999 | 36152 |
| 1780008000 | 8.13 | 0.03 | 0.37 | 8.1 | 8.15 | 8.1 | 16130 |
| 1779921600 | 8.1 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.0901 | 41276 |
| 1779835200 | 8.1 | 0.02 | 0.25 | 8.1 | 8.1 | 8.0736 | 24791 |
| 1779489600 | 8.08 | 0.02 | 0.25 | 8.08 | 8.09 | 8.07 | 24655 |
| 1779403200 | 8.06 | -0.09 | -1.10 | 8.08 | 8.08 | 8.05 | 14184 |
| 1779316800 | 8.15 | 0.04 | 0.49 | 8.11 | 8.1524 | 8.08 | 35463 |
| 1779230400 | 8.11 | -0.01 | -0.12 | 8.09 | 8.13 | 8.07 | 41144 |
| 1779144000 | 8.1199999 | -0.02 | -0.25 | 8.1199999 | 8.15 | 8.1199999 | 9804 |
| 1778884800 | 8.14 | -0.04 | -0.49 | 8.17 | 8.17 | 8.122 | 9923 |
| 1778798400 | 8.18 | 0.01 | 0.12 | 8.2 | 8.205 | 8.17 | 43753 |
| 1778712000 | 8.17 | 0.01 | 0.12 | 8.15 | 8.1899 | 8.15 | 19512 |
| 1778625600 | 8.16 | -0.03 | -0.37 | 8.18 | 8.2 | 8.16 | 24366 |
| 1778539200 | 8.19 | 0.03 | 0.37 | 8.18 | 8.22 | 8.15 | 55612 |
| 1778280000 | 8.16 | -0.01 | -0.12 | 8.19 | 8.2 | 8.15 | 65628 |
| 1778193600 | 8.17 | -0.02 | -0.24 | 8.21 | 8.23 | 8.14 | 116951 |
| 1778107200 | 8.19 | 0.04 | 0.49 | 8.17 | 8.19 | 8.16 | 18801 |
| 1778020800 | 8.15 | 0.01 | 0.12 | 8.14 | 8.16 | 8.1 | 23267 |
| 1777934400 | 8.14 | -0.01 | -0.12 | 8.1199999 | 8.22 | 8.11 | 61680 |
| 1777675200 | 8.15 | 0.03 | 0.37 | 8.13 | 8.18 | 8.13 | 21059 |
| 1777588800 | 8.1201 | 0.02 | 0.25 | 8.1 | 8.14 | 8.1 | 92807 |
| 1777502400 | 8.1 | -0.01 | -0.12 | 8.1199999 | 8.18 | 8.09 | 103778 |
| 1777416000 | 8.11 | 0 | 0.00 | 8.1199999 | 8.14 | 8.07 | 86091 |
| 1777329600 | 8.11 | -0.01 | -0.12 | 8.1199999 | 8.13 | 8.1 | 17088 |
| 1777070400 | 8.1199999 | 0 | 0.00 | 8.14 | 8.17 | 8.09 | 129710 |
| 1776984000 | 8.1199999 | -0.08 | -0.98 | 8.21 | 8.225 | 8.06 | 188239 |
| 1776897600 | 8.2 | 0.01 | 0.12 | 8.19 | 8.23 | 8.18 | 6367 |
| 1776811200 | 8.19 | -0.01 | -0.12 | 8.2 | 8.24 | 8.18 | 29686 |
| 1776724800 | 8.2 | 0 | 0.00 | 8.21 | 8.21 | 8.18 | 61621 |
| 1776465600 | 8.2 | 0.02 | 0.24 | 8.21 | 8.21 | 8.18 | 16954 |
| 1776379200 | 8.18 | 0 | 0.00 | 8.21 | 8.2299 | 8.18 | 24130 |
| 1776292800 | 8.18 | 0 | 0.00 | 8.2 | 8.21 | 8.17 | 29610 |
| 1776206400 | 8.18 | 0.03 | 0.37 | 8.15 | 8.19 | 8.135 | 64847 |
| 1776120000 | 8.15 | 0.03 | 0.37 | 8.13 | 8.16 | 8.1201 | 41114 |
| 1775860800 | 8.1199999 | -0.01 | -0.12 | 8.15 | 8.15 | 8.1 | 39997 |
| 1775774400 | 8.13 | 0.03 | 0.37 | 8.1199999 | 8.14 | 8.1 | 55038 |
| 1775688000 | 8.1 | 0.02 | 0.25 | 8.09 | 8.14 | 8.09 | 28868 |
| 1775601600 | 8.08 | -0.01 | -0.12 | 8.11 | 8.11 | 8.05 | 13215 |
| 1775515200 | 8.09 | 0.01 | 0.12 | 8.06 | 8.14 | 8.06 | 25986 |
| 1775169600 | 8.08 | -0.05 | -0.62 | 8.11 | 8.11 | 8.045 | 9600 |
| 1775083200 | 8.13 | 0.05 | 0.62 | 8.08 | 8.14 | 8.0701 | 19499 |
| 1774996800 | 8.08 | 0.07 | 0.94 | 8.08 | 8.085 | 8.02 | 29364 |
| 1774910400 | 8.005 | 0.03 | 0.31 | 8.02 | 8.05 | 7.97 | 29047 |
| 1774651200 | 7.98 | -0.01 | -0.13 | 7.99 | 7.99 | 7.95 | 15954 |
| 1774564800 | 7.99 | -0.01 | -0.13 | 8.03 | 8.03 | 7.98 | 23466 |
| 1774478400 | 8 | 0 | 0.00 | 7.99 | 8.01 | 7.9854 | 15994 |
| 1774392000 | 8 | -0.05 | -0.62 | 8 | 8 | 7.97 | 46090 |
| 1774305600 | 8.05 | 0.01 | 0.12 | 8.09 | 8.09 | 8.02 | 51006 |
| 1774046400 | 8.0399999 | -0.09 | -1.11 | 8.08 | 8.095 | 8.0399999 | 45646 |
| 1773960000 | 8.13 | -0.01 | -0.12 | 8.14 | 8.15 | 8.09 | 75667 |
| 1773873600 | 8.14 | 0 | 0.00 | 8.15 | 8.1577 | 8.1 | 48623 |
| 1773787200 | 8.14 | 0.04 | 0.49 | 8.14 | 8.15 | 8.1199999 | 38540 |
| 1773700800 | 8.1 | -0.01 | -0.12 | 8.13 | 8.1358 | 8.1 | 28049 |
| 1773441600 | 8.11 | 0.01 | 0.12 | 8.13 | 8.19 | 8.08 | 93574 |
| 1773355200 | 8.1 | -0.01 | -0.12 | 8.1199999 | 8.18 | 8.1 | 59087 |
| 1773268800 | 8.11 | 0 | 0.00 | 8.13 | 8.13 | 8.07 | 53491 |
| 1773182400 | 8.11 | -0.04 | -0.49 | 8.14 | 8.18 | 8.11 | 72476 |
| 1773096000 | 8.15 | -0.03 | -0.37 | 8.17 | 8.1729 | 8.1 | 64587 |
| 1772840400 | 8.18 | -0.02 | -0.24 | 8.2 | 8.205 | 8.15 | 54204 |
| 1772754000 | 8.2 | -0.02 | -0.24 | 8.2 | 8.21 | 8.15 | 96528 |
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。
