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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 9.522 | 0.01 | 0.13 | 9.433 | 9.547 | 9.344 | 22116 |
| 1782419100 | 9.51 | 0.07 | 0.75 | 9.542 | 9.6039999 | 9.444 | 18276 |
| 1782332700 | 9.439 | 0.06 | 0.64 | 9.413 | 9.523 | 9.413 | 17489 |
| 1782246300 | 9.379 | -0.23 | -2.35 | 9.5269999 | 9.544 | 9.36 | 64428 |
| 1782159900 | 9.605 | 0.06 | 0.65 | 9.58 | 9.624 | 9.4499999 | 27583 |
| 1781900700 | 9.5429999 | -0.06 | -0.66 | 9.592 | 9.651 | 9.455 | 21864 |
| 1781814300 | 9.606 | 0.23 | 2.43 | 9.526 | 9.614 | 9.469 | 17538 |
| 1781727900 | 9.378 | -0.06 | -0.59 | 9.376 | 9.502 | 9.376 | 12322 |
| 1781641500 | 9.4339999 | -0.06 | -0.61 | 9.499 | 9.529 | 9.3829999 | 21020 |
| 1781555100 | 9.492 | 0.13 | 1.43 | 9.4529999 | 9.51 | 9.425 | 101657 |
| 1781295900 | 9.358 | 0.13 | 1.39 | 9.34 | 9.369 | 9.256 | 36573 |
| 1781209500 | 9.23 | 0.07 | 0.75 | 9.162 | 9.235 | 9.081 | 12199 |
| 1781123100 | 9.161 | -0.07 | -0.70 | 9.21 | 9.2289999 | 9.1039999 | 13291 |
| 1781036700 | 9.226 | -0.05 | -0.49 | 9.285 | 9.326 | 9.06 | 35021 |
| 1780950300 | 9.271 | 0.05 | 0.51 | 9.223 | 9.352 | 9.114 | 80158 |
| 1780691100 | 9.224 | -0.23 | -2.46 | 9.398 | 9.422 | 9.1969999 | 33818 |
| 1780604700 | 9.457 | 0 | 0.01 | 9.409 | 9.46 | 9.32 | 24892 |
| 1780518300 | 9.456 | 0.08 | 0.81 | 9.3829999 | 9.483 | 9.335 | 18023 |
| 1780431900 | 9.38 | -0.01 | -0.15 | 9.397 | 9.474 | 9.301 | 31238 |
| 1780345500 | 9.394 | 0.04 | 0.37 | 9.487 | 9.487 | 9.302 | 105845 |
| 1780086300 | 9.359 | -0 | -0.02 | 9.372 | 9.398 | 9.288 | 15123 |
| 1779999900 | 9.361 | 0.03 | 0.28 | 9.3409999 | 9.369 | 9.233 | 9071 |
| 1779913500 | 9.335 | -0.01 | -0.11 | 9.346 | 9.376 | 9.236 | 25000 |
| 1779827100 | 9.345 | -0.06 | -0.63 | 9.361 | 9.3699999 | 9.243 | 11251 |
| 1779740700 | 9.404 | 0.16 | 1.72 | 9.1999999 | 9.404 | 9.1999999 | 68213 |
| 1779481500 | 9.2449999 | 0.1 | 1.05 | 9.15 | 9.281 | 9.15 | 14817 |
| 1779395100 | 9.1489999 | 0.01 | 0.11 | 9.081 | 9.1489999 | 9.074 | 21957 |
| 1779308700 | 9.1389999 | 0.06 | 0.67 | 9.061 | 9.1489999 | 9.001 | 24924 |
| 1779222300 | 9.0779999 | -0.02 | -0.16 | 9.001 | 9.086 | 9.001 | 26589 |
| 1779135900 | 9.093 | -0 | -0.03 | 9.096 | 9.148 | 8.9149999 | 32429 |
| 1778876700 | 9.096 | -0.12 | -1.30 | 9.191 | 9.243 | 9.05 | 69642 |
| 1778790300 | 9.2159999 | 0.04 | 0.40 | 9.21 | 9.237 | 9.103 | 30558 |
| 1778703900 | 9.179 | 0.07 | 0.80 | 9.1679999 | 9.191 | 9.016 | 18385 |
| 1778617500 | 9.106 | -0.03 | -0.31 | 9.138 | 9.141 | 8.951 | 29099 |
| 1778531100 | 9.134 | 0.04 | 0.42 | 9.112 | 9.154 | 8.98 | 37387 |
| 1778271900 | 9.096 | 0.04 | 0.50 | 9.114 | 9.114 | 9.002 | 33674 |
| 1778185500 | 9.051 | -0.08 | -0.83 | 9.131 | 9.224 | 8.964 | 82629 |
| 1778099100 | 9.127 | 0.11 | 1.18 | 9.032 | 9.16 | 8.988 | 39783 |
| 1778012700 | 9.021 | 0.1 | 1.14 | 8.945 | 9.021 | 8.86 | 18468 |
| 1777926300 | 8.919 | -0.02 | -0.22 | 8.939 | 8.992 | 8.819 | 115406 |
| 1777580700 | 8.939 | 0.09 | 0.97 | 8.852 | 8.944 | 8.7899999 | 19299 |
| 1777494300 | 8.853 | -0.01 | -0.16 | 8.927 | 8.984 | 8.8 | 21183 |
| 1777407900 | 8.867 | -0.04 | -0.40 | 8.829 | 8.92 | 8.791 | 21219 |
| 1777321500 | 8.903 | -0.01 | -0.08 | 8.968 | 8.968 | 8.811 | 27239 |
| 1777062300 | 8.91 | 0.1 | 1.12 | 8.916 | 8.917 | 8.814 | 23703 |
| 1776975900 | 8.811 | -0.09 | -1.01 | 8.875 | 8.907 | 8.794 | 68201 |
| 1776889500 | 8.901 | 0.04 | 0.47 | 8.865 | 8.901 | 8.797 | 19740 |
| 1776803100 | 8.859 | -0.02 | -0.24 | 9.003 | 9.0109999 | 8.762 | 32525 |
| 1776716700 | 8.88 | -0.08 | -0.94 | 8.958 | 8.959 | 8.769 | 59012 |
| 1776457500 | 8.964 | 0.17 | 1.94 | 8.795 | 8.9819999 | 8.751 | 79628 |
| 1776371100 | 8.7929999 | 0.08 | 0.90 | 8.7289999 | 8.849 | 8.712 | 87795 |
| 1776284700 | 8.715 | -0 | -0.05 | 8.714 | 8.715 | 8.61 | 77273 |
| 1776198300 | 8.719 | 0.1 | 1.16 | 8.659 | 8.719 | 8.577 | 23595 |
| 1776111900 | 8.619 | 0 | 0.00 | 8.613 | 8.619 | 8.499 | 31059 |
| 1775852700 | 8.619 | -0.01 | -0.09 | 8.6389999 | 8.64 | 8.486 | 18716 |
| 1775766300 | 8.627 | -0 | -0.01 | 8.651 | 8.651 | 8.487 | 12561 |
| 1775679900 | 8.628 | 0.23 | 2.69 | 8.51 | 8.634 | 8.493 | 63448 |
| 1775593500 | 8.4019999 | -0.01 | -0.07 | 8.48 | 8.51 | 8.263 | 108953 |
| 1775161500 | 8.408 | -0.03 | -0.38 | 8.48 | 8.48 | 8.222 | 31598 |
| 1775075100 | 8.44 | 0.11 | 1.31 | 8.359 | 8.44 | 8.252 | 84865 |
| 1774988700 | 8.331 | 0.11 | 1.30 | 8.299 | 8.331 | 8.146 | 28557 |
| 1774902300 | 8.224 | 0.06 | 0.70 | 8.237 | 8.259 | 8.101 | 49128 |
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。
