Hot Features
プレミアム
NEXTDC Limited (2NX)
TG
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 | -0.5 | -5.37634408602 | 9.3 | 9.3 | 8.75 | 128 | 8.76078431 | DE |
| 4 | -0.3999999 | -4.34782504726 | 9.1999999 | 10.199999 | 8.6999999 | 104 | 9.27320486 | DE |
| 12 | 1.7 | 23.9436619718 | 7.1 | 10.199999 | 6.75 | 261 | 8.29136775 | DE |
| 26 | 1.5 | 20.5479452055 | 7.3 | 10.199999 | 6.75 | 262 | 8.04821872 | DE |
| 52 | 0.55 | 6.66666666667 | 8.25 | 10.199999 | 6.65 | 284 | 8.13048117 | DE |
| 156 | -0.1 | -1.12359550562 | 8.9 | 10.199999 | 5.65 | 341 | 8.09846377 | DE |
| 260 | -0.1 | -1.12359550562 | 8.9 | 10.199999 | 5.65 | 341 | 8.09846377 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782246300 | 8.75 | -0.55 | -5.91 | 8.75 | 8.75 | 8.75 | 250 |
| 1782159900 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1781900700 | 9.3 | 0.6 | 6.90 | 9.3 | 9.3 | 9.3 | 5 |
| 1781814300 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1781727900 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1781641500 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1781555100 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1781295900 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1781209500 | 8.6999999 | -0.4 | -4.40 | 8.6999999 | 8.6999999 | 8.6999999 | 100 |
| 1781123100 | 9.1 | -0.45 | -4.71 | 9.1 | 9.1 | 9.1 | 1 |
| 1781036700 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1780950300 | 9.55 | -0.25 | -2.55 | 9.6999999 | 9.6999999 | 9.55 | 49 |
| 1780691100 | 9.8 | -0.4 | -3.92 | 9.8 | 9.8 | 9.8 | 224 |
| 1780604700 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1780518300 | 10.199999 | 0.65 | 6.81 | 10.199999 | 10.199999 | 10.199999 | 28 |
| 1780431900 | 9.55 | -0.15 | -1.55 | 9.55 | 9.55 | 9.55 | 1 |
| 1780345500 | 9.6999999 | 0.25 | 2.65 | 9.6999999 | 9.6999999 | 9.6999999 | 6 |
| 1780086300 | 9.4499999 | 0.15 | 1.61 | 9.4499999 | 9.4499999 | 9.4499999 | 100 |
| 1779999900 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1779913500 | 9.3 | 0 | 0.00 | 9.1999999 | 9.3 | 9.1999999 | 378 |
| 1779827100 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1779740700 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1779481500 | 9.3 | 0.4 | 4.49 | 9.3 | 9.3 | 9.3 | 6 |
| 1779395100 | 8.9 | -0.25 | -2.73 | 8.9 | 8.9 | 8.9 | 300 |
| 1779308700 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1779222300 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1779135900 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1778876700 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1778790300 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1778703900 | 9.15 | 0.15 | 1.67 | 9.15 | 9.15 | 9.15 | 484 |
| 1778617500 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1778531100 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1778271900 | 9 | -0.3 | -3.23 | 9 | 9 | 9 | 1 |
| 1778185500 | 9.3 | 0.5 | 5.68 | 9.3 | 9.3 | 9.3 | 3 |
| 1778099100 | 8.8 | 0.35 | 4.14 | 8.8 | 8.8 | 8.6 | 121 |
| 1778012700 | 8.4499999 | -0.05 | -0.59 | 8.65 | 8.65 | 8.4499999 | 37 |
| 1777926300 | 8.5 | -0.2 | -2.30 | 8.5 | 8.5 | 8.5 | 25 |
| 1777580700 | 8.6999999 | -0.25 | -2.79 | 8.6999999 | 8.6999999 | 8.6999999 | 300 |
| 1777494300 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1777407900 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1777321500 | 8.9499999 | -0.1 | -1.10 | 8.85 | 8.9499999 | 8.85 | 350 |
| 1777062300 | 9.05 | 0.4 | 4.62 | 9.05 | 9.05 | 9.05 | 1110 |
| 1776975900 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1776889500 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1776803100 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1776716700 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1776457500 | 8.65 | 0.1 | 1.17 | 8.5 | 8.65 | 8.5 | 55 |
| 1776371100 | 8.55 | 0.7 | 8.92 | 8.4 | 8.55 | 8.4 | 22 |
| 1776284700 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1776198300 | 7.85 | 0.2 | 2.61 | 8 | 8 | 7.85 | 10 |
| 1776111900 | 7.65 | -0.2 | -2.55 | 7.5 | 7.65 | 7.5 | 495 |
| 1775852700 | 7.85 | 0 | 0.00 | 7.9 | 7.9 | 7.7 | 233 |
| 1775766300 | 7.85 | -0.1 | -1.26 | 7.7 | 7.85 | 7.7 | 73 |
| 1775679900 | 7.95 | 0.3 | 3.92 | 8.1 | 8.1 | 7.9 | 103 |
| 1775593500 | 7.65 | 0.9 | 13.33 | 7.65 | 7.65 | 7.5 | 3048 |
| 1775161500 | 6.75 | -0.35 | -4.93 | 6.75 | 6.75 | 6.75 | 126 |
| 1775075100 | 7.1 | 0.2 | 2.90 | 7.1 | 7.1 | 7.1 | 320 |
| 1774992300 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1774905900 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1774646700 | 6.9 | -0.75 | -9.80 | 6.9 | 6.9 | 6.9 | 86 |
| 1774560300 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1774473900 | 7.65 | -0.45 | -5.56 | 7.65 | 7.65 | 7.65 | 34 |
| 1774332000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
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。
