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 | -0.0200001 | -0.243221452025 | 8.223 | 8.379 | 8.11 | 4337 | 8.18890632 | DE |
| 4 | -0.2840001 | -3.34629551078 | 8.487 | 8.598 | 8.11 | 4464 | 8.2991371 | DE |
| 12 | -0.3970001 | -4.61628023256 | 8.6 | 9.4529999 | 8.11 | 4694 | 8.6184187 | DE |
| 26 | -0.6900001 | -7.75891262791 | 8.893 | 9.549 | 8.11 | 5347 | 8.73568708 | DE |
| 52 | -2.6070001 | -24.116559667 | 10.81 | 11.512 | 8.11 | 4261 | 9.13611452 | DE |
| 156 | -2.1130001 | -20.4827462195 | 10.316 | 12.604 | 7.441 | 5408 | 9.57439737 | DE |
| 260 | -2.1130001 | -20.4827462195 | 10.316 | 12.604 | 7.441 | 5408 | 9.57439737 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775852700 | 9.185 | 0.09 | 0.95 | 9.0779999 | 9.189 | 9.051 | 1252 |
| 1775766300 | 9.099 | 0.2 | 2.24 | 9 | 9.099 | 8.929 | 1270 |
| 1775679900 | 8.9 | -0.05 | -0.60 | 8.898 | 8.9 | 8.701 | 15786 |
| 1775593500 | 8.954 | 0.22 | 2.47 | 8.954 | 8.954 | 8.8219999 | 4003 |
| 1775161500 | 8.738 | 0.21 | 2.46 | 8.726 | 8.9 | 8.726 | 8866 |
| 1775075100 | 8.528 | -0.02 | -0.25 | 8.7029999 | 8.7029999 | 8.521 | 688 |
| 1774988700 | 8.549 | 0.1 | 1.18 | 8.429 | 8.549 | 8.363 | 2834 |
| 1774902300 | 8.449 | 0.11 | 1.34 | 8.2959999 | 8.449 | 8.2959999 | 3692 |
| 1774646700 | 8.337 | -0.06 | -0.75 | 8.39 | 8.396 | 8.251 | 2514 |
| 1774560300 | 8.4 | -0.02 | -0.20 | 8.348 | 8.499 | 8.301 | 4671 |
| 1774473900 | 8.417 | -0.03 | -0.36 | 8.391 | 8.4659999 | 8.259 | 4526 |
| 1774387500 | 8.4469999 | -0.07 | -0.78 | 8.467 | 8.577 | 8.381 | 3045 |
| 1774301100 | 8.513 | 0.06 | 0.75 | 8.378 | 8.5719999 | 8.2739999 | 4948 |
| 1774041900 | 8.4499999 | -0.15 | -1.74 | 8.47 | 8.48 | 8.381 | 2712 |
| 1773955500 | 8.6 | 0 | 0.00 | 8.6 | 8.648 | 8.582 | 2841 |
| 1773869100 | 8.6 | -0.25 | -2.80 | 8.749 | 8.769 | 8.595 | 2039 |
| 1773782700 | 8.848 | 0.13 | 1.51 | 8.901 | 8.949 | 8.751 | 1751 |
| 1773696300 | 8.7159999 | 0.09 | 1.02 | 8.704 | 8.8089999 | 8.704 | 941 |
| 1773437100 | 8.628 | -0.09 | -1.07 | 8.603 | 8.784 | 8.603 | 1880 |
| 1773350700 | 8.721 | 0 | 0.00 | 8.7799999 | 8.839 | 8.721 | 1138 |
| 1773264300 | 8.721 | -0.2 | -2.22 | 8.781 | 8.839 | 8.721 | 301 |
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。
