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 | 0.14 | 1.44927536232 | 9.66 | 9.945 | 9.501 | 54332 | 9.68584203 | DE |
| 4 | 0.252 | 2.63929618768 | 9.548 | 9.945 | 9.4499999 | 45762 | 9.64102759 | DE |
| 12 | 0.4430001 | 4.73442454563 | 9.3569999 | 10.004 | 9.001 | 62149 | 9.67447941 | DE |
| 26 | 1.1160001 | 12.8512219352 | 8.6839999 | 10.348 | 8.515 | 106335 | 9.43632423 | DE |
| 52 | 1.788 | 22.3165252122 | 8.012 | 10.348 | 7.584 | 94161 | 8.89469439 | DE |
| 156 | 3.702 | 60.7084289931 | 6.098 | 10.348 | 5.479 | 90941 | 7.42396678 | DE |
| 260 | 1.65 | 20.245398773 | 8.15 | 10.348 | 3.9655 | 83227 | 6.95367278 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781727900 | 9.8 | -0.09 | -0.86 | 9.91 | 9.919 | 9.775 | 114345 |
| 1781641500 | 9.885 | 0.12 | 1.23 | 9.782 | 9.945 | 9.773 | 45350 |
| 1781555100 | 9.765 | -0.03 | -0.29 | 9.8 | 9.9 | 9.6999999 | 58268 |
| 1781295900 | 9.7929999 | 0.15 | 1.59 | 9.7579999 | 9.85 | 9.675 | 22766 |
| 1781209500 | 9.64 | 0.12 | 1.30 | 9.551 | 9.782 | 9.551 | 69276 |
| 1781123100 | 9.516 | -0.15 | -1.50 | 9.66 | 9.754 | 9.501 | 76000 |
| 1781036700 | 9.661 | 0.13 | 1.36 | 9.551 | 9.7129999 | 9.533 | 30324 |
| 1780950300 | 9.531 | -0.04 | -0.45 | 9.59 | 9.6999999 | 9.512 | 52736 |
| 1780691100 | 9.574 | 0 | 0.04 | 9.504 | 9.6999999 | 9.504 | 66659 |
| 1780604700 | 9.57 | 0.12 | 1.24 | 9.486 | 9.64 | 9.452 | 25486 |
| 1780518300 | 9.4529999 | -0.2 | -2.03 | 9.577 | 9.645 | 9.4499999 | 66077 |
| 1780431900 | 9.6489999 | 0.09 | 0.91 | 9.561 | 9.6489999 | 9.451 | 75489 |
| 1780345500 | 9.5619999 | -0.22 | -2.29 | 9.82 | 9.82 | 9.451 | 60463 |
| 1780086300 | 9.786 | 0.16 | 1.68 | 9.645 | 9.786 | 9.551 | 31469 |
| 1779999900 | 9.624 | 0.04 | 0.46 | 9.624 | 9.653 | 9.52 | 32872 |
| 1779913500 | 9.58 | -0.19 | -1.92 | 9.779 | 9.849 | 9.5589999 | 43909 |
| 1779827100 | 9.768 | -0.07 | -0.71 | 9.6359999 | 9.885 | 9.6359999 | 39134 |
| 1779740700 | 9.8379999 | 0.16 | 1.66 | 9.7769999 | 9.84 | 9.72 | 33568 |
| 1779481500 | 9.677 | -0.05 | -0.54 | 9.734 | 9.776 | 9.653 | 31652 |
| 1779395100 | 9.73 | 0.1 | 1.06 | 9.644 | 9.7899999 | 9.555 | 25090 |
| 1779308700 | 9.628 | 0.06 | 0.68 | 9.548 | 9.706 | 9.533 | 28643 |
| 1779222300 | 9.563 | -0.05 | -0.54 | 9.6389999 | 9.711 | 9.538 | 29406 |
| 1779135900 | 9.615 | 0.14 | 1.42 | 9.4629999 | 9.753 | 9.3249999 | 61810 |
| 1778876700 | 9.48 | -0.23 | -2.38 | 9.693 | 9.6999999 | 9.461 | 76696 |
| 1778790300 | 9.711 | -0.01 | -0.14 | 9.767 | 9.788 | 9.693 | 19164 |
| 1778703900 | 9.725 | -0.03 | -0.31 | 9.782 | 9.89 | 9.64 | 80199 |
| 1778617500 | 9.755 | -0.07 | -0.69 | 9.807 | 9.818 | 9.641 | 65999 |
| 1778531100 | 9.823 | 0.19 | 2.00 | 9.7289999 | 9.8889999 | 9.5459999 | 62423 |
| 1778271900 | 9.63 | -0.07 | -0.69 | 9.6999999 | 9.778 | 9.581 | 81149 |
| 1778185500 | 9.6969999 | -0.12 | -1.22 | 9.86 | 9.875 | 9.603 | 155564 |
| 1778099100 | 9.817 | 0.09 | 0.94 | 9.711 | 9.855 | 9.677 | 47274 |
| 1778012700 | 9.726 | 0.05 | 0.54 | 9.6839999 | 9.749 | 9.5909999 | 298907 |
| 1777926300 | 9.674 | -0.23 | -2.33 | 9.9789999 | 9.9789999 | 9.605 | 84521 |
| 1777580700 | 9.9049999 | 0.19 | 2.01 | 9.6709999 | 9.9499999 | 9.627 | 58139 |
| 1777494300 | 9.71 | -0.22 | -2.23 | 9.949 | 9.949 | 9.629 | 40008 |
| 1777407900 | 9.9309999 | 0.11 | 1.16 | 9.8119999 | 9.9499999 | 9.7899999 | 34305 |
| 1777321500 | 9.817 | 0.01 | 0.11 | 9.849 | 9.875 | 9.74 | 76922 |
| 1777062300 | 9.8059999 | -0.1 | -1.04 | 9.9499999 | 9.9499999 | 9.772 | 24867 |
| 1776975900 | 9.909 | 0.17 | 1.71 | 9.701 | 9.949 | 9.6839999 | 49713 |
| 1776889500 | 9.742 | -0.01 | -0.14 | 9.8829999 | 9.8829999 | 9.694 | 52952 |
| 1776803100 | 9.756 | 0.02 | 0.21 | 9.763 | 9.834 | 9.646 | 26732 |
| 1776716700 | 9.736 | 0.06 | 0.59 | 9.613 | 9.771 | 9.551 | 29534 |
| 1776457500 | 9.679 | -0.06 | -0.66 | 9.74 | 9.762 | 9.63 | 91019 |
| 1776371100 | 9.743 | -0.05 | -0.49 | 9.8279999 | 9.909 | 9.661 | 90707 |
| 1776284700 | 9.791 | -0.09 | -0.89 | 9.8859999 | 9.932 | 9.731 | 73218 |
| 1776198300 | 9.879 | 0.02 | 0.19 | 9.88 | 9.926 | 9.693 | 75132 |
| 1776111900 | 9.86 | 0.03 | 0.26 | 9.634 | 9.8859999 | 9.6 | 76590 |
| 1775852700 | 9.834 | -0.02 | -0.15 | 9.896 | 9.935 | 9.804 | 39031 |
| 1775766300 | 9.849 | 0.04 | 0.36 | 9.767 | 9.9339999 | 9.765 | 54100 |
| 1775679900 | 9.814 | 0.03 | 0.33 | 9.881 | 10.004 | 9.701 | 73426 |
| 1775593500 | 9.782 | 0.02 | 0.25 | 9.765 | 9.86 | 9.721 | 62926 |
| 1775161500 | 9.7579999 | 0.09 | 0.91 | 9.5269999 | 9.771 | 9.4499999 | 83152 |
| 1775075100 | 9.67 | 0.26 | 2.77 | 9.4369999 | 9.7319999 | 9.419 | 120387 |
| 1774988700 | 9.409 | 0.06 | 0.65 | 9.429 | 9.545 | 9.303 | 76263 |
| 1774902300 | 9.348 | 0.28 | 3.07 | 9.065 | 9.427 | 9.065 | 69687 |
| 1774646700 | 9.07 | -0.17 | -1.82 | 9.276 | 9.276 | 9.001 | 60062 |
| 1774560300 | 9.238 | -0.06 | -0.63 | 9.2959999 | 9.349 | 9.1329999 | 57527 |
| 1774473900 | 9.297 | -0.06 | -0.63 | 9.3569999 | 9.3729999 | 9.244 | 67116 |
| 1774387500 | 9.356 | 0.35 | 3.87 | 9.016 | 9.378 | 9.0109999 | 78315 |
| 1774301100 | 9.007 | -0.19 | -2.10 | 9.085 | 9.326 | 8.65 | 186897 |
| 1774041900 | 9.1999999 | -0.22 | -2.34 | 9.468 | 9.609 | 9.071 | 96927 |
| 1773955500 | 9.42 | -0.13 | -1.31 | 9.536 | 9.58 | 9.351 | 113867 |
| 1773869100 | 9.545 | -0.4 | -4.02 | 10.028 | 10.178 | 9.4979999 | 179115 |
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。
