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 | -0.058001 | -0.568971944281 | 10.194 | 10.298 | 10.013999 | 47571 | 10.16618721 | DE |
| 4 | 0.3779991 | 3.8737354363 | 9.7579999 | 10.298 | 9.675 | 55942 | 9.98551984 | DE |
| 12 | 0.376999 | 3.86309048058 | 9.759 | 10.298 | 9.3249999 | 58570 | 9.78352609 | DE |
| 26 | 0.776999 | 8.30215835025 | 9.359 | 10.348 | 8.65 | 97952 | 9.5354567 | DE |
| 52 | 1.968999 | 24.1092077874 | 8.167 | 10.348 | 7.584 | 93136 | 8.98333793 | DE |
| 156 | 4.050999 | 66.5735250616 | 6.085 | 10.348 | 5.479 | 91189 | 7.47240763 | DE |
| 260 | 2.154999 | 27.0016163388 | 7.981 | 10.348 | 3.9655 | 83444 | 6.97535881 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783715100 | 10.128 | 0.04 | 0.44 | 10.045999 | 10.156 | 10.022 | 28059 |
| 1783628700 | 10.084 | -0.03 | -0.34 | 10.167999 | 10.183999 | 10.013999 | 47554 |
| 1783542300 | 10.118 | -0.05 | -0.45 | 10.156 | 10.18 | 10.039999 | 30997 |
| 1783455900 | 10.164 | 0.02 | 0.18 | 10.124 | 10.224 | 10.119999 | 54544 |
| 1783369500 | 10.146 | -0.12 | -1.19 | 10.14 | 10.266 | 10.06 | 42169 |
| 1783110300 | 10.268 | 0.13 | 1.26 | 10.194 | 10.298 | 10.126 | 62591 |
| 1783023900 | 10.14 | 0.19 | 1.89 | 10.006 | 10.188 | 9.9179999 | 43238 |
| 1782937500 | 9.952 | -0.13 | -1.31 | 10.094 | 10.098 | 9.909 | 48347 |
| 1782851100 | 10.084 | -0.07 | -0.69 | 10.198 | 10.198 | 10.032 | 31371 |
| 1782764700 | 10.154 | 0.03 | 0.34 | 10.144 | 10.178 | 10.068 | 69489 |
| 1782505500 | 10.119999 | 0.15 | 1.52 | 9.964 | 10.183999 | 9.914 | 72534 |
| 1782419100 | 9.968 | 0.08 | 0.79 | 9.962 | 10.098 | 9.801 | 121999 |
| 1782332700 | 9.89 | -0.04 | -0.39 | 9.949 | 9.969 | 9.805 | 62814 |
| 1782246300 | 9.929 | 0.12 | 1.24 | 9.743 | 9.929 | 9.6999999 | 37734 |
| 1782159900 | 9.807 | -0.11 | -1.11 | 9.8699999 | 9.989 | 9.775 | 42802 |
| 1781900700 | 9.917 | 0.05 | 0.56 | 9.837 | 9.9659999 | 9.833 | 34733 |
| 1781814300 | 9.862 | 0.06 | 0.63 | 9.8889999 | 9.939 | 9.778 | 75192 |
| 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 |
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。
