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 | 0.0849999 | 1.04744177449 | 8.115 | 8.4499999 | 7.705 | 107 | 7.92225141 | DE |
| 4 | -1.1550001 | -12.3463399252 | 9.355 | 9.6549999 | 7.705 | 159 | 9.26598955 | DE |
| 12 | 0.2399999 | 3.0150741206 | 7.96 | 9.9 | 7.705 | 248 | 8.87130906 | DE |
| 26 | 0.6399999 | 8.46560714286 | 7.56 | 9.9 | 6.745 | 192 | 8.48557943 | DE |
| 52 | -0.0700001 | -0.846434099154 | 8.27 | 9.9 | 6.205 | 266 | 8.03310026 | DE |
| 156 | 5.5079999 | 204.606236999 | 2.692 | 9.9 | 1.981 | 365 | 6.65310875 | DE |
| 260 | 5.5079999 | 204.606236999 | 2.692 | 9.9 | 1.981 | 365 | 6.65310875 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 8.145 | -0.31 | -3.61 | 8.375 | 8.375 | 8.145 | 113 |
| 1782419100 | 8.4499999 | 0.23 | 2.86 | 8.4499999 | 8.4499999 | 8.4499999 | 3 |
| 1782332700 | 8.215 | 0.12 | 1.48 | 8.01 | 8.25 | 8.01 | 16 |
| 1782246300 | 8.095 | 0.27 | 3.45 | 7.755 | 8.095 | 7.705 | 28 |
| 1782159900 | 7.825 | -1.06 | -11.88 | 8.115 | 8.115 | 7.73 | 373 |
| 1781900700 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1781814300 | 8.88 | -0.11 | -1.17 | 8.88 | 8.88 | 8.88 | 12 |
| 1781727900 | 8.985 | -0.16 | -1.70 | 8.985 | 8.985 | 8.985 | 4 |
| 1781641500 | 9.14 | -0.43 | -4.49 | 9.23 | 9.23 | 9.07 | 80 |
| 1781555100 | 9.57 | -0.07 | -0.67 | 9.6549999 | 9.6549999 | 9.565 | 70 |
| 1781295900 | 9.635 | 0.27 | 2.88 | 9.485 | 9.635 | 9.485 | 1877 |
| 1781209500 | 9.365 | -0.17 | -1.73 | 9.525 | 9.525 | 9.365 | 108 |
| 1781123100 | 9.5299999 | 0.1 | 1.11 | 9.21 | 9.5299999 | 9.19 | 7 |
| 1781036700 | 9.425 | 0.25 | 2.72 | 9.4 | 9.425 | 9.4 | 57 |
| 1780950300 | 9.175 | -0.02 | -0.16 | 9.13 | 9.175 | 9.13 | 4 |
| 1780691100 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1780604700 | 9.19 | 0.21 | 2.28 | 8.9 | 9.225 | 8.9 | 13 |
| 1780518300 | 8.985 | -0.64 | -6.60 | 8.945 | 8.985 | 8.945 | 50 |
| 1780431900 | 9.6199999 | 0.26 | 2.78 | 9.5749999 | 9.625 | 9.5749999 | 26 |
| 1780345500 | 9.36 | 0.35 | 3.88 | 9.355 | 9.42 | 9.335 | 29 |
| 1780086300 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1779999900 | 9.01 | -0.28 | -2.96 | 9.025 | 9.025 | 9.01 | 10 |
| 1779913500 | 9.285 | -0.59 | -5.93 | 9.385 | 9.385 | 9.285 | 250 |
| 1779827100 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1779740700 | 9.8699999 | 0.15 | 1.60 | 9.9 | 9.9 | 9.705 | 62 |
| 1779481500 | 9.715 | 0.42 | 4.52 | 9.715 | 9.715 | 9.715 | 499 |
| 1779395100 | 9.295 | 0.83 | 9.87 | 9.295 | 9.295 | 9.295 | 3 |
| 1779308700 | 8.46 | -0.11 | -1.23 | 8.46 | 8.46 | 8.46 | 2 |
| 1779222300 | 8.565 | 0.02 | 0.23 | 8.4499999 | 8.76 | 8.4499999 | 35 |
| 1779135900 | 8.545 | 0 | 0.00 | 8.545 | 8.545 | 8.545 | 0 |
| 1778876700 | 8.545 | -0.09 | -0.98 | 8.66 | 8.66 | 8.545 | 902 |
| 1778790300 | 8.63 | 0.17 | 1.95 | 8.685 | 8.705 | 8.625 | 3813 |
| 1778703900 | 8.465 | -0.1 | -1.17 | 8.44 | 8.465 | 8.44 | 514 |
| 1778617500 | 8.565 | -0.08 | -0.87 | 8.67 | 8.67 | 8.56 | 220 |
| 1778531100 | 8.64 | -0.02 | -0.17 | 8.64 | 8.64 | 8.64 | 6 |
| 1778271900 | 8.6549999 | -0.25 | -2.75 | 8.94 | 8.94 | 8.6549999 | 515 |
| 1778185500 | 8.9 | 0.06 | 0.74 | 8.85 | 9.08 | 8.85 | 573 |
| 1778099100 | 8.835 | -0.04 | -0.39 | 8.89 | 8.89 | 8.835 | 634 |
| 1778012700 | 8.8699999 | 0.32 | 3.74 | 8.8699999 | 8.8699999 | 8.8699999 | 11 |
| 1777926300 | 8.55 | -0.36 | -4.04 | 8.9499999 | 8.9499999 | 8.55 | 260 |
| 1777580700 | 8.91 | 0.38 | 4.45 | 8.465 | 8.91 | 8.465 | 405 |
| 1777494300 | 8.5299999 | -0.32 | -3.56 | 8.6649999 | 8.6649999 | 8.5299999 | 8 |
| 1777407900 | 8.845 | -0.52 | -5.55 | 8.88 | 8.88 | 8.7899999 | 3 |
| 1777321500 | 9.365 | -0.3 | -3.10 | 9.5749999 | 9.5749999 | 9.365 | 22 |
| 1777062300 | 9.6649999 | 0 | 0.00 | 9.6649999 | 9.6649999 | 9.6649999 | 0 |
| 1776975900 | 9.6649999 | -0.12 | -1.23 | 9.65 | 9.6649999 | 9.5399999 | 19 |
| 1776889500 | 9.785 | 0 | 0.00 | 9.785 | 9.785 | 9.785 | 0 |
| 1776803100 | 9.785 | -0.01 | -0.10 | 9.785 | 9.785 | 9.785 | 16 |
| 1776716700 | 9.795 | 0.36 | 3.82 | 9.6999999 | 9.795 | 9.6999999 | 21 |
| 1776457500 | 9.435 | 0.04 | 0.48 | 9.435 | 9.435 | 9.435 | 15 |
| 1776371100 | 9.39 | 0.53 | 5.98 | 8.985 | 9.39 | 8.985 | 112 |
| 1776284700 | 8.86 | -0.06 | -0.62 | 8.9 | 8.9149999 | 8.86 | 368 |
| 1776198300 | 8.9149999 | 0.23 | 2.65 | 8.7799999 | 8.9149999 | 8.7799999 | 79 |
| 1776111900 | 8.685 | 0.07 | 0.81 | 8.5 | 8.685 | 8.5 | 8 |
| 1775852700 | 8.615 | 0.16 | 1.89 | 8.4949999 | 8.615 | 8.485 | 57 |
| 1775766300 | 8.455 | -0.16 | -1.80 | 8.545 | 8.545 | 8.455 | 294 |
| 1775679900 | 8.61 | 0.54 | 6.69 | 8.5299999 | 8.61 | 8.5299999 | 12 |
| 1775593500 | 8.07 | 0.08 | 1.00 | 7.96 | 8.1199999 | 7.9 | 17 |
| 1775161500 | 7.99 | 0.14 | 1.72 | 7.9 | 7.99 | 7.9 | 5 |
| 1775075100 | 7.855 | 0.14 | 1.75 | 7.855 | 7.855 | 7.855 | 4 |
| 1774988700 | 7.72 | 0.32 | 4.25 | 7.72 | 7.72 | 7.72 | 1 |
| 1774902300 | 7.405 | -0.03 | -0.34 | 7.295 | 7.405 | 7.255 | 11 |
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。
