Hot Features
プレミアム
AIA Group Limited (7A2)
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 | 0.266 | 3.27384615385 | 8.125 | 8.574 | 7.7 | 4891 | 8.1152424 | DE |
| 4 | -1.195 | -12.4660963906 | 9.586 | 9.595 | 7.7 | 2760 | 8.44910064 | DE |
| 12 | -0.541 | -6.05687416032 | 8.932 | 9.778 | 7.7 | 3340 | 9.06711138 | DE |
| 26 | -0.509 | -5.7191011236 | 8.9 | 9.93 | 7.7 | 2862 | 9.11325451 | DE |
| 52 | 0.746 | 9.7580117724 | 7.645 | 9.93 | 7.317 | 2563 | 8.63655661 | DE |
| 156 | -0.109 | -1.28235294118 | 8.5 | 9.93 | 5.45 | 3853 | 7.42625284 | DE |
| 260 | -0.109 | -1.28235294118 | 8.5 | 9.93 | 5.45 | 3853 | 7.42625284 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781555100 | 8.465 | 0.17 | 2.01 | 8.4949999 | 8.574 | 8.332 | 6931 |
| 1781295900 | 8.298 | 0.06 | 0.70 | 8.2929999 | 8.301 | 8.147 | 873 |
| 1781209500 | 8.24 | 0.45 | 5.80 | 8.226 | 8.24 | 8.1999999 | 9392 |
| 1781123100 | 7.788 | -0.12 | -1.53 | 7.844 | 7.847 | 7.7 | 1867 |
| 1781036700 | 7.909 | -0.18 | -2.26 | 7.928 | 7.968 | 7.762 | 2371 |
| 1780950300 | 8.092 | -0.02 | -0.23 | 8.125 | 8.25 | 7.948 | 9952 |
| 1780691100 | 8.111 | -0.31 | -3.64 | 8.255 | 8.31 | 8.076 | 7275 |
| 1780604700 | 8.417 | -0.56 | -6.21 | 8.65 | 8.65 | 8.41 | 7749 |
| 1780518300 | 8.974 | 0.04 | 0.48 | 8.99 | 8.99 | 8.974 | 601 |
| 1780431900 | 8.9309999 | 0.03 | 0.29 | 8.9309999 | 8.9309999 | 8.9309999 | 1 |
| 1780345500 | 8.9049999 | -0.2 | -2.16 | 9.077 | 9.077 | 8.9049999 | 354 |
| 1780086300 | 9.102 | 0.02 | 0.17 | 9.11 | 9.11 | 9.093 | 37 |
| 1779999900 | 9.087 | -0.26 | -2.74 | 9.0399999 | 9.087 | 9.0399999 | 5010 |
| 1779913500 | 9.343 | 0.25 | 2.75 | 9.205 | 9.343 | 9.205 | 376 |
| 1779827100 | 9.093 | -0.46 | -4.83 | 9.193 | 9.193 | 9.093 | 719 |
| 1779740700 | 9.554 | -0.01 | -0.09 | 9.554 | 9.554 | 9.554 | 45 |
| 1779481500 | 9.563 | 0.32 | 3.48 | 9.563 | 9.563 | 9.563 | 100 |
| 1779395100 | 9.241 | 0 | 0.00 | 9.241 | 9.241 | 9.241 | 0 |
| 1779308700 | 9.241 | -0.26 | -2.76 | 9.367 | 9.377 | 9.228 | 381 |
| 1779222300 | 9.503 | -0.09 | -0.92 | 9.395 | 9.512 | 9.361 | 1936 |
| 1779135900 | 9.5909999 | 0.06 | 0.68 | 9.586 | 9.595 | 9.412 | 3392 |
| 1778876700 | 9.526 | -0.06 | -0.67 | 9.715 | 9.715 | 9.526 | 1331 |
| 1778790300 | 9.59 | -0.19 | -1.90 | 9.589 | 9.59 | 9.589 | 2567 |
| 1778703900 | 9.776 | 0.42 | 4.53 | 9.39 | 9.776 | 9.367 | 5981 |
| 1778617500 | 9.352 | -0.12 | -1.24 | 9.288 | 9.352 | 9.287 | 3612 |
| 1778531100 | 9.469 | 0.09 | 0.98 | 9.489 | 9.489 | 9.31 | 748 |
| 1778271900 | 9.377 | -0.23 | -2.37 | 9.526 | 9.526 | 9.377 | 52 |
| 1778185500 | 9.605 | -0.1 | -1.03 | 9.778 | 9.778 | 9.605 | 1558 |
| 1778099100 | 9.705 | 0.31 | 3.24 | 9.413 | 9.705 | 9.35 | 7157 |
| 1778012700 | 9.4 | 0.12 | 1.31 | 9.26 | 9.454 | 9.26 | 726 |
| 1777926300 | 9.278 | -0.07 | -0.77 | 9.471 | 9.471 | 9.278 | 497 |
| 1777580700 | 9.35 | 0.04 | 0.45 | 9.349 | 9.35 | 9.349 | 963 |
| 1777494300 | 9.308 | 0.31 | 3.41 | 9.308 | 9.308 | 9.308 | 3 |
| 1777407900 | 9.001 | 0.03 | 0.33 | 8.994 | 9.001 | 8.881 | 1956 |
| 1777321500 | 8.971 | 0.16 | 1.85 | 8.971 | 8.971 | 8.971 | 275 |
| 1777062300 | 8.808 | -0.22 | -2.44 | 8.805 | 8.808 | 8.805 | 785 |
| 1776975900 | 9.028 | -0 | -0.03 | 9.0299999 | 9.0299999 | 9.01 | 13588 |
| 1776889500 | 9.031 | -0.04 | -0.47 | 9.1 | 9.1 | 9.031 | 7484 |
| 1776803100 | 9.074 | 0.05 | 0.59 | 9.02 | 9.074 | 9.02 | 3004 |
| 1776716700 | 9.021 | -0.12 | -1.29 | 9.1 | 9.144 | 9.021 | 115 |
| 1776457500 | 9.1389999 | -0.09 | -1.00 | 8.983 | 9.1389999 | 8.968 | 2500 |
| 1776371100 | 9.231 | 0.13 | 1.44 | 9.063 | 9.231 | 9.063 | 31 |
| 1776284700 | 9.1 | -0.26 | -2.79 | 9.1709999 | 9.2159999 | 9.1 | 35509 |
| 1776198300 | 9.361 | -0.2 | -2.06 | 9.361 | 9.361 | 9.361 | 1060 |
| 1776111900 | 9.558 | -0.11 | -1.16 | 9.577 | 9.577 | 9.558 | 10406 |
| 1775852700 | 9.67 | -0.11 | -1.10 | 9.667 | 9.776 | 9.667 | 1502 |
| 1775766300 | 9.778 | 0.11 | 1.14 | 9.625 | 9.778 | 9.594 | 5108 |
| 1775679900 | 9.6679999 | 0.09 | 0.92 | 9.749 | 9.749 | 9.627 | 2497 |
| 1775593500 | 9.58 | 0.12 | 1.26 | 9.645 | 9.645 | 9.496 | 2389 |
| 1775161500 | 9.461 | -0.19 | -2.00 | 9.4309999 | 9.616 | 9.43 | 1802 |
| 1775075100 | 9.654 | 0.29 | 3.14 | 9.699 | 9.6999999 | 9.56 | 3056 |
| 1774988700 | 9.36 | -0.13 | -1.37 | 9.35 | 9.36 | 9.35 | 1686 |
| 1774902300 | 9.49 | 0.01 | 0.11 | 9.363 | 9.49 | 9.361 | 3005 |
| 1774646700 | 9.48 | -0.06 | -0.65 | 9.407 | 9.48 | 9.407 | 400 |
| 1774560300 | 9.542 | 0.08 | 0.88 | 9.542 | 9.542 | 9.542 | 3000 |
| 1774473900 | 9.459 | 0.22 | 2.35 | 9.494 | 9.494 | 9.459 | 169 |
| 1774387500 | 9.242 | 0.21 | 2.31 | 9.266 | 9.419 | 9.221 | 1454 |
| 1774301100 | 9.033 | -0.32 | -3.39 | 8.932 | 9.033 | 8.807 | 6636 |
| 1774041900 | 9.35 | 0.17 | 1.83 | 9.364 | 9.5109999 | 9.35 | 2483 |
| 1773955500 | 9.182 | 0.13 | 1.46 | 9.174 | 9.272 | 9.174 | 2232 |
| 1773869100 | 9.05 | -0.13 | -1.39 | 9.401 | 9.401 | 9.05 | 10403 |
| 1773782700 | 9.178 | -0.2 | -2.15 | 9.178 | 9.178 | 9.178 | 1 |
| 1773696300 | 9.38 | 0.33 | 3.61 | 9.387 | 9.387 | 9.214 | 1622 |
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。
