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 | -0.1 | -1.0593220339 | 9.44 | 9.58 | 9.24 | 2632 | 9.36417541 | DE |
| 4 | -0.24 | -2.50521920668 | 9.58 | 9.66 | 9.22 | 3096 | 9.40406008 | DE |
| 12 | -0.06 | -0.63829787234 | 9.4 | 9.68 | 7.7 | 3684 | 9.23265391 | DE |
| 26 | 2.52 | 36.9501466276 | 6.82 | 10.35 | 6.72 | 6262 | 8.81373122 | DE |
| 52 | -0.76 | -7.52475247525 | 10.1 | 10.699999 | 6.36 | 5043 | 8.68841629 | DE |
| 156 | -9.81 | -51.227154047 | 19.15 | 24.5 | 6.36 | 3819 | 11.32449715 | DE |
| 260 | -38.81 | -80.6022845275 | 48.15 | 53.8 | 6.36 | 4263 | 19.0302064 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781123100 | 9.56 | 0.08 | 0.84 | 9.4 | 9.58 | 9.4 | 1466 |
| 1781036700 | 9.48 | 0.06 | 0.64 | 9.38 | 9.48 | 9.2799999 | 1255 |
| 1780950300 | 9.42 | 0.12 | 1.29 | 9.24 | 9.58 | 9.24 | 1378 |
| 1780691100 | 9.3 | -0.04 | -0.43 | 9.48 | 9.48 | 9.3 | 7259 |
| 1780604700 | 9.34 | -0.16 | -1.68 | 9.44 | 9.46 | 9.34 | 1800 |
| 1780518300 | 9.5 | 0.06 | 0.64 | 9.44 | 9.58 | 9.44 | 2017 |
| 1780431900 | 9.44 | -0.12 | -1.26 | 9.58 | 9.58 | 9.32 | 632 |
| 1780345500 | 9.56 | -0.02 | -0.21 | 9.58 | 9.58 | 9.5 | 451 |
| 1780086300 | 9.58 | 0.18 | 1.91 | 9.4 | 9.58 | 9.32 | 7376 |
| 1779999900 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.32 | 1000 |
| 1779913500 | 9.4 | 0.14 | 1.51 | 9.26 | 9.6 | 9.22 | 5861 |
| 1779827100 | 9.26 | -0.1 | -1.07 | 9.36 | 9.4 | 9.26 | 1004 |
| 1779740700 | 9.36 | 0.06 | 0.65 | 9.36 | 9.36 | 9.2799999 | 1483 |
| 1779481500 | 9.3 | 0.04 | 0.43 | 9.2799999 | 9.36 | 9.2799999 | 1950 |
| 1779395100 | 9.26 | -0.1 | -1.07 | 9.36 | 9.36 | 9.26 | 5841 |
| 1779308700 | 9.36 | 0.04 | 0.43 | 9.46 | 9.46 | 9.3 | 5153 |
| 1779222300 | 9.32 | -0.18 | -1.89 | 9.3 | 9.66 | 9.3 | 8695 |
| 1779135900 | 9.5 | -0.08 | -0.84 | 9.58 | 9.6 | 9.5 | 1283 |
| 1778876700 | 9.58 | 0 | 0.00 | 9.56 | 9.6 | 9.38 | 2495 |
| 1778790300 | 9.58 | 0.02 | 0.21 | 9.58 | 9.58 | 9.42 | 3516 |
| 1778703900 | 9.56 | 0.28 | 3.02 | 9.56 | 9.56 | 9.36 | 1490 |
| 1778617500 | 9.2799999 | -0.28 | -2.93 | 9.58 | 9.58 | 9.26 | 410 |
| 1778531100 | 9.56 | 0.22 | 2.36 | 9.58 | 9.58 | 9.1999999 | 2720 |
| 1778271900 | 9.34 | 0.02 | 0.21 | 9.3 | 9.4 | 9.3 | 4086 |
| 1778185500 | 9.32 | -0.2 | -2.10 | 9.26 | 9.5 | 9.26 | 1162 |
| 1778099100 | 9.52 | -0.06 | -0.63 | 9.58 | 9.6 | 9.4 | 5663 |
| 1778012700 | 9.58 | 0.22 | 2.35 | 9.56 | 9.6 | 9.38 | 9133 |
| 1777926300 | 9.36 | 0.58 | 6.61 | 9.16 | 9.58 | 9.02 | 9434 |
| 1777580700 | 8.7799999 | -0.22 | -2.44 | 8.98 | 8.98 | 8.7799999 | 2532 |
| 1777494300 | 9 | -0.14 | -1.53 | 9 | 9 | 9 | 1000 |
| 1777407900 | 9.14 | 0.26 | 2.93 | 8.86 | 9.14 | 8.7799999 | 231 |
| 1777321500 | 8.88 | 0.06 | 0.68 | 8.66 | 9 | 8.66 | 1183 |
| 1777062300 | 8.82 | -0.3 | -3.29 | 9 | 9 | 8.82 | 2026 |
| 1776975900 | 9.1199999 | 0.04 | 0.44 | 9.02 | 9.1199999 | 9.02 | 3169 |
| 1776889500 | 9.08 | -0.32 | -3.40 | 9.42 | 9.58 | 8.96 | 1773 |
| 1776803100 | 9.4 | 0.38 | 4.21 | 9.0399999 | 9.68 | 8.8 | 18617 |
| 1776716700 | 9.02 | -0.32 | -3.43 | 9.16 | 9.44 | 8.6999999 | 507 |
| 1776457500 | 9.34 | -0.06 | -0.64 | 9.1199999 | 9.52 | 9.1199999 | 4562 |
| 1776371100 | 9.4 | -0.14 | -1.47 | 9.14 | 9.5399999 | 9.14 | 1472 |
| 1776284700 | 9.5399999 | 0.38 | 4.15 | 9.5 | 9.5399999 | 9.1199999 | 2200 |
| 1776198300 | 9.16 | -0.16 | -1.72 | 9.18 | 9.48 | 9.1199999 | 1437 |
| 1776111900 | 9.32 | -0.14 | -1.48 | 9.52 | 9.52 | 9 | 4915 |
| 1775852700 | 9.46 | 0.06 | 0.64 | 9.24 | 9.64 | 9.22 | 2799 |
| 1775766300 | 9.4 | -0.26 | -2.69 | 9.68 | 9.68 | 9.32 | 2982 |
| 1775679900 | 9.66 | 0.22 | 2.33 | 9.64 | 9.68 | 9.32 | 2289 |
| 1775593500 | 9.44 | 0.46 | 5.12 | 9.24 | 9.68 | 9.0399999 | 23336 |
| 1775161500 | 8.98 | 0.56 | 6.65 | 8.44 | 8.98 | 8.0399999 | 2559 |
| 1775075100 | 8.42 | 0.2 | 2.43 | 8.2799999 | 8.42 | 8.26 | 2433 |
| 1774988700 | 8.22 | -0.02 | -0.24 | 7.8 | 8.3 | 7.8 | 3694 |
| 1774902300 | 8.24 | -0.26 | -3.06 | 8.08 | 8.3 | 7.7 | 3755 |
| 1774646700 | 8.5 | 0.02 | 0.24 | 8.24 | 8.5 | 8.22 | 677 |
| 1774560300 | 8.48 | 0.18 | 2.17 | 8.48 | 8.48 | 8.48 | 670 |
| 1774473900 | 8.3 | -0.3 | -3.49 | 8.76 | 8.76 | 8.3 | 775 |
| 1774387500 | 8.6 | 0.28 | 3.37 | 8.5 | 8.6 | 8.42 | 939 |
| 1774301100 | 8.32 | -0.56 | -6.31 | 8.8 | 8.8 | 8.02 | 13557 |
| 1774041900 | 8.88 | -0.18 | -1.99 | 9.06 | 9.06 | 8.88 | 4551 |
| 1773955500 | 9.06 | -0.16 | -1.74 | 9.4 | 9.4 | 9.06 | 3361 |
| 1773869100 | 9.22 | 0 | 0.00 | 9.36 | 9.36 | 9.22 | 1260 |
| 1773782700 | 9.22 | -0.28 | -2.95 | 9.22 | 9.36 | 9.1999999 | 4850 |
| 1773696300 | 9.5 | 0.3 | 3.26 | 9.1999999 | 9.6199999 | 9.16 | 3267 |
| 1773437100 | 9.1999999 | -0.2 | -2.13 | 9.22 | 9.36 | 9.18 | 1252 |
| 1773350700 | 9.4 | -0.22 | -2.29 | 9.18 | 9.5 | 9.18 | 1032 |
| 1773264300 | 9.6199999 | -0.08 | -0.82 | 9.82 | 9.82 | 9.18 | 1697 |
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。
