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 | -0.37 | -4.46751992272 | 8.282 | 8.3699999 | 7.854 | 2815 | 8.19124651 | DE |
| 4 | -0.508 | -6.03325415677 | 8.42 | 8.84 | 7.854 | 1646 | 8.26668346 | DE |
| 12 | -0.77 | -8.86892421101 | 8.682 | 8.988 | 7.854 | 1418 | 8.46893193 | DE |
| 26 | -1.8 | -18.5337726524 | 9.712 | 9.814 | 7.854 | 2027 | 8.88791264 | DE |
| 52 | -3.643 | -31.5274772826 | 11.555 | 11.765 | 7.854 | 1495 | 9.34314563 | DE |
| 156 | -27.468 | -77.6370830978 | 35.38 | 37.75 | 7.854 | 788 | 11.36310262 | DE |
| 260 | -27.468 | -77.6370830978 | 35.38 | 37.75 | 7.854 | 788 | 11.36310262 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 7.924 | -0.16 | -2.03 | 7.872 | 8.026 | 7.872 | 1727 |
| 1780604700 | 8.0879999 | 0.1 | 1.28 | 8.0619999 | 8.0879999 | 7.912 | 614 |
| 1780518300 | 7.986 | -0.01 | -0.18 | 8.114 | 8.114 | 7.986 | 2025 |
| 1780431900 | 8 | -0.02 | -0.27 | 7.97 | 8 | 7.854 | 2149 |
| 1780345500 | 8.022 | -0.28 | -3.35 | 8.058 | 8.1519999 | 8.022 | 432 |
| 1780086300 | 8.3 | -0.09 | -1.05 | 8.282 | 8.3699999 | 8.2799999 | 8856 |
| 1779999900 | 8.388 | 0.14 | 1.67 | 8.3 | 8.404 | 8.3 | 1763 |
| 1779913500 | 8.25 | 0.25 | 3.10 | 8.208 | 8.2799999 | 8.138 | 600 |
| 1779827100 | 8.002 | -0.1 | -1.23 | 8.194 | 8.3 | 8.002 | 2659 |
| 1779740700 | 8.102 | -0.43 | -5.04 | 8.138 | 8.244 | 8.102 | 1071 |
| 1779481500 | 8.532 | -0.09 | -1.04 | 8.532 | 8.532 | 8.436 | 326 |
| 1779395100 | 8.622 | -0.03 | -0.30 | 8.608 | 8.646 | 8.602 | 215 |
| 1779308700 | 8.648 | 0.17 | 1.98 | 8.606 | 8.84 | 8.596 | 1857 |
| 1779222300 | 8.48 | 0.05 | 0.62 | 8.5 | 8.6519999 | 8.48 | 433 |
| 1779135900 | 8.428 | 0.03 | 0.36 | 8.458 | 8.458 | 8.428 | 30 |
| 1778876700 | 8.398 | 0.08 | 0.99 | 8.3219999 | 8.48 | 8.15 | 2765 |
| 1778790300 | 8.316 | -0.05 | -0.62 | 8.35 | 8.35 | 8.316 | 376 |
| 1778703900 | 8.368 | 0.14 | 1.75 | 8.336 | 8.484 | 8.336 | 1813 |
| 1778617500 | 8.224 | -0.13 | -1.51 | 8.202 | 8.292 | 8.098 | 1731 |
| 1778531100 | 8.35 | -0.12 | -1.46 | 8.308 | 8.35 | 8.298 | 3104 |
| 1778271900 | 8.474 | 0.07 | 0.88 | 8.42 | 8.474 | 8.304 | 96 |
| 1778185500 | 8.4 | -0.27 | -3.16 | 8.5079999 | 8.5079999 | 8.352 | 1212 |
| 1778099100 | 8.674 | -0.02 | -0.28 | 8.6999999 | 8.8859999 | 8.674 | 864 |
| 1778012700 | 8.698 | 0.1 | 1.19 | 8.528 | 8.698 | 8.526 | 546 |
| 1777926300 | 8.596 | 0.09 | 1.11 | 8.3 | 8.596 | 8.3 | 3041 |
| 1777580700 | 8.502 | 0.11 | 1.36 | 8.3059999 | 8.502 | 8.3059999 | 2269 |
| 1777494300 | 8.388 | 0.01 | 0.10 | 8.392 | 8.392 | 8.388 | 300 |
| 1777407900 | 8.38 | 0.11 | 1.35 | 8.302 | 8.38 | 8.192 | 1480 |
| 1777321500 | 8.268 | -0.13 | -1.57 | 8.2959999 | 8.3219999 | 8.172 | 2160 |
| 1777062300 | 8.4 | 0 | 0.00 | 8.426 | 8.426 | 8.4 | 803 |
| 1776975900 | 8.4 | -0.1 | -1.18 | 8.32 | 8.484 | 8.32 | 1943 |
| 1776889500 | 8.5 | -0.2 | -2.30 | 8.5 | 8.5 | 8.5 | 360 |
| 1776803100 | 8.6999999 | -0.19 | -2.14 | 8.606 | 8.726 | 8.606 | 3555 |
| 1776716700 | 8.89 | -0.08 | -0.87 | 8.892 | 8.892 | 8.734 | 740 |
| 1776457500 | 8.968 | 0.12 | 1.33 | 8.92 | 8.988 | 8.788 | 1027 |
| 1776371100 | 8.85 | -0.01 | -0.16 | 8.762 | 8.85 | 8.762 | 91 |
| 1776284700 | 8.864 | -0.05 | -0.56 | 8.874 | 8.882 | 8.728 | 283 |
| 1776198300 | 8.914 | 0.21 | 2.44 | 8.784 | 8.914 | 8.784 | 243 |
| 1776111900 | 8.702 | 0.01 | 0.14 | 8.586 | 8.7159999 | 8.586 | 1719 |
| 1775852700 | 8.69 | -0.01 | -0.11 | 8.6999999 | 8.726 | 8.58 | 2496 |
| 1775766300 | 8.6999999 | -0.18 | -2.05 | 8.868 | 8.868 | 8.6999999 | 2413 |
| 1775679900 | 8.882 | 0.03 | 0.36 | 8.85 | 8.882 | 8.85 | 335 |
| 1775593500 | 8.85 | 0.01 | 0.16 | 8.85 | 8.85 | 8.6999999 | 1353 |
| 1775161500 | 8.836 | -0.03 | -0.34 | 8.864 | 8.968 | 8.836 | 553 |
| 1775075100 | 8.866 | 0.07 | 0.77 | 8.876 | 8.88 | 8.71 | 202 |
| 1774988700 | 8.798 | 0.2 | 2.28 | 8.702 | 8.798 | 8.702 | 38 |
| 1774902300 | 8.602 | 0.2 | 2.36 | 8.66 | 8.66 | 8.602 | 270 |
| 1774646700 | 8.404 | 0 | 0.05 | 8.506 | 8.5239999 | 8.31 | 2345 |
| 1774560300 | 8.4 | -0.16 | -1.82 | 8.536 | 8.536 | 8.394 | 1594 |
| 1774473900 | 8.5559999 | -0.17 | -1.95 | 8.522 | 8.564 | 8.428 | 5151 |
| 1774387500 | 8.726 | 0.07 | 0.83 | 8.538 | 8.726 | 8.538 | 343 |
| 1774301100 | 8.654 | -0.09 | -1.07 | 8.52 | 8.906 | 8.52 | 1603 |
| 1774041900 | 8.7479999 | -0.01 | -0.14 | 8.7479999 | 8.7479999 | 8.7479999 | 7 |
| 1773955500 | 8.76 | 0.04 | 0.44 | 8.6039999 | 8.76 | 8.574 | 2050 |
| 1773869100 | 8.722 | 0.02 | 0.23 | 8.6999999 | 8.722 | 8.6999999 | 1575 |
| 1773782700 | 8.702 | -0.13 | -1.47 | 8.582 | 8.782 | 8.582 | 1123 |
| 1773696300 | 8.832 | 0.1 | 1.17 | 8.702 | 8.834 | 8.6999999 | 483 |
| 1773437100 | 8.73 | 0.05 | 0.53 | 8.682 | 8.73 | 8.682 | 1316 |
| 1773350700 | 8.6839999 | 0.02 | 0.23 | 8.6839999 | 8.6839999 | 8.6839999 | 1 |
| 1773264300 | 8.664 | -0.13 | -1.43 | 8.67 | 8.6839999 | 8.634 | 1494 |
| 1773177900 | 8.7899999 | -0.12 | -1.37 | 8.842 | 8.844 | 8.682 | 1337 |
| 1773091500 | 8.912 | -0.16 | -1.74 | 8.884 | 8.912 | 8.8379999 | 3288 |
| 1772832300 | 9.07 | 0.14 | 1.57 | 8.976 | 9.082 | 8.97 | 1040 |
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。
