Hot Features
プレミアム
Anta Sports Products (AS7)
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 | 0.092 | 1.14002478315 | 8.07 | 8.406 | 7.995 | 2622 | 8.16852743 | DE |
| 4 | -0.306 | -3.61360415683 | 8.468 | 8.468 | 7.463 | 3845 | 8.01993574 | DE |
| 12 | -0.973 | -10.6513409962 | 9.135 | 9.4529999 | 7.463 | 4540 | 8.40152134 | DE |
| 26 | -0.626 | -7.12335002276 | 8.788 | 9.549 | 7.463 | 5197 | 8.62087059 | DE |
| 52 | -1.713 | -17.346835443 | 9.875 | 11.512 | 7.463 | 4341 | 9.00086507 | DE |
| 156 | -2.154 | -20.8801861187 | 10.316 | 12.604 | 7.441 | 5361 | 9.5428842 | DE |
| 260 | -2.154 | -20.8801861187 | 10.316 | 12.604 | 7.441 | 5361 | 9.5428842 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783715100 | 8.1999999 | 0.09 | 1.16 | 8.1 | 8.1999999 | 8.077 | 2268 |
| 1783628700 | 8.106 | -0.03 | -0.37 | 8.05 | 8.2289999 | 7.995 | 2558 |
| 1783542300 | 8.1359999 | -0.06 | -0.73 | 8.0589999 | 8.164 | 8.052 | 3781 |
| 1783455900 | 8.196 | -0.14 | -1.73 | 8.22 | 8.236 | 8.111 | 1498 |
| 1783369500 | 8.34 | 0.26 | 3.22 | 8.281 | 8.406 | 8.215 | 2726 |
| 1783110300 | 8.08 | -0.13 | -1.60 | 8.07 | 8.204 | 7.998 | 2549 |
| 1783023900 | 8.211 | 0.06 | 0.75 | 8.226 | 8.384 | 8.1549999 | 4632 |
| 1782937500 | 8.15 | 0.13 | 1.57 | 8.025 | 8.15 | 7.899 | 10762 |
| 1782851100 | 8.0239999 | 0.12 | 1.51 | 7.95 | 8.0239999 | 7.95 | 1170 |
| 1782764700 | 7.905 | 0.19 | 2.41 | 7.926 | 8.052 | 7.898 | 1896 |
| 1782505500 | 7.719 | -0.13 | -1.66 | 7.719 | 7.719 | 7.602 | 2724 |
| 1782419100 | 7.849 | 0.2 | 2.60 | 7.732 | 7.849 | 7.664 | 1718 |
| 1782332700 | 7.65 | -0.13 | -1.67 | 7.651 | 7.722 | 7.553 | 5087 |
| 1782246300 | 7.78 | -0.09 | -1.17 | 7.602 | 7.78 | 7.463 | 3447 |
| 1782159900 | 7.872 | -0.02 | -0.19 | 7.736 | 7.889 | 7.69 | 5483 |
| 1781900700 | 7.887 | 0.06 | 0.75 | 7.9 | 7.947 | 7.829 | 1985 |
| 1781814300 | 7.828 | -0.17 | -2.14 | 7.872 | 7.95 | 7.782 | 5096 |
| 1781727900 | 7.999 | -0.09 | -1.14 | 7.964 | 7.999 | 7.859 | 7356 |
| 1781641500 | 8.0909999 | -0.25 | -2.97 | 8.112 | 8.169 | 8.021 | 7971 |
| 1781555100 | 8.339 | -0.02 | -0.25 | 8.339 | 8.339 | 8.1519999 | 3376 |
| 1781295900 | 8.36 | -0.02 | -0.18 | 8.468 | 8.468 | 8.3539999 | 1076 |
| 1781209500 | 8.375 | 0.07 | 0.88 | 8.151 | 8.375 | 8.151 | 2600 |
| 1781123100 | 8.302 | -0.08 | -0.92 | 8.235 | 8.3569999 | 8.189 | 491 |
| 1781036700 | 8.379 | 0.13 | 1.59 | 8.346 | 8.379 | 8.266 | 1322 |
| 1780950300 | 8.2479999 | 0.07 | 0.83 | 8.1999999 | 8.2479999 | 8.151 | 6038 |
| 1780691100 | 8.18 | 0.06 | 0.74 | 8.179 | 8.219 | 8.11 | 4828 |
| 1780604700 | 8.1199999 | -0.07 | -0.85 | 8.223 | 8.272 | 8.1199999 | 9007 |
| 1780518300 | 8.19 | -0.31 | -3.62 | 8.249 | 8.323 | 8.19 | 4944 |
| 1780431900 | 8.4979999 | 0.12 | 1.48 | 8.42 | 8.4979999 | 8.3089999 | 5680 |
| 1780345500 | 8.374 | 0.01 | 0.17 | 8.394 | 8.448 | 8.324 | 3288 |
| 1780086300 | 8.36 | 0.09 | 1.10 | 8.359 | 8.36 | 8.214 | 5217 |
| 1779999900 | 8.269 | 0.04 | 0.50 | 8.196 | 8.269 | 8.151 | 9920 |
| 1779913500 | 8.228 | 0.09 | 1.07 | 8.299 | 8.3 | 8.202 | 3817 |
| 1779827100 | 8.141 | -0.16 | -1.92 | 8.211 | 8.299 | 8.141 | 2222 |
| 1779740700 | 8.3 | -0.03 | -0.34 | 8.295 | 8.359 | 8.295 | 2733 |
| 1779481500 | 8.3279999 | -0.02 | -0.19 | 8.329 | 8.39 | 8.249 | 10772 |
| 1779395100 | 8.344 | -0.25 | -2.95 | 8.4 | 8.435 | 8.344 | 7037 |
| 1779308700 | 8.598 | 0.3 | 3.58 | 8.401 | 8.598 | 8.401 | 2990 |
| 1779222300 | 8.301 | -0 | -0.02 | 8.297 | 8.35 | 8.231 | 4220 |
| 1779135900 | 8.303 | -0.14 | -1.62 | 8.4 | 8.419 | 8.301 | 1025 |
| 1778876700 | 8.44 | -0.06 | -0.68 | 8.359 | 8.44 | 8.35 | 2049 |
| 1778790300 | 8.4979999 | -0 | -0.02 | 8.487 | 8.4979999 | 8.413 | 1688 |
| 1778703900 | 8.5 | -0.05 | -0.56 | 8.5 | 8.582 | 8.451 | 14339 |
| 1778617500 | 8.548 | -0.13 | -1.50 | 8.5 | 8.549 | 8.413 | 6197 |
| 1778531100 | 8.678 | 0.18 | 2.07 | 8.581 | 8.744 | 8.503 | 8487 |
| 1778271900 | 8.502 | -0.16 | -1.88 | 8.548 | 8.57 | 8.451 | 6977 |
| 1778185500 | 8.6649999 | -0.03 | -0.31 | 8.616 | 8.719 | 8.501 | 5554 |
| 1778099100 | 8.692 | 0.04 | 0.40 | 8.567 | 8.692 | 8.501 | 3878 |
| 1778012700 | 8.657 | -0.26 | -2.90 | 8.612 | 8.718 | 8.5109999 | 10251 |
| 1777926300 | 8.916 | -0.07 | -0.72 | 8.969 | 8.969 | 8.783 | 3953 |
| 1777580700 | 8.981 | -0.02 | -0.22 | 8.973 | 9 | 8.802 | 2257 |
| 1777494300 | 9.001 | 0.15 | 1.69 | 9.0399999 | 9.138 | 9.001 | 1900 |
| 1777407900 | 8.851 | -0.3 | -3.27 | 8.994 | 8.994 | 8.851 | 3672 |
| 1777321500 | 9.15 | 0.16 | 1.77 | 9.0109999 | 9.15 | 9.001 | 3494 |
| 1777062300 | 8.991 | -0.15 | -1.68 | 9.061 | 9.11 | 8.991 | 12899 |
| 1776975900 | 9.145 | -0.04 | -0.38 | 9.15 | 9.224 | 9.13 | 777 |
| 1776889500 | 9.18 | -0.05 | -0.58 | 9.1999999 | 9.286 | 9.156 | 2127 |
| 1776803100 | 9.234 | 0.03 | 0.33 | 9.369 | 9.4529999 | 9.234 | 2664 |
| 1776716700 | 9.204 | 0.09 | 0.95 | 9.397 | 9.397 | 9.1679999 | 2933 |
| 1776457500 | 9.117 | -0.05 | -0.57 | 9.135 | 9.326 | 9.05 | 6737 |
| 1776371100 | 9.169 | 0.13 | 1.44 | 9.051 | 9.169 | 9.051 | 1937 |
| 1776284700 | 9.039 | -0.26 | -2.80 | 9.119 | 9.119 | 9.001 | 844 |
| 1776198300 | 9.299 | 0.2 | 2.19 | 9.15 | 9.299 | 9.109 | 3974 |
| 1776111900 | 9.1 | -0.09 | -0.93 | 8.965 | 9.169 | 8.965 | 8789 |
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。
