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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 7.232 | -0.03 | -0.36 | 7.25 | 7.344 | 7.09 | 16296 |
| 1782419100 | 7.258 | 0.06 | 0.89 | 7.278 | 7.362 | 7.208 | 8655 |
| 1782332700 | 7.194 | -0.04 | -0.53 | 7.312 | 7.312 | 7.086 | 13705 |
| 1782246300 | 7.232 | -0.23 | -3.03 | 7.408 | 7.408 | 7.232 | 9453 |
| 1782159900 | 7.458 | -0.05 | -0.61 | 7.522 | 7.526 | 7.346 | 31336 |
| 1781900700 | 7.504 | 0.05 | 0.72 | 7.556 | 7.638 | 7.462 | 7370 |
| 1781814300 | 7.45 | -0.17 | -2.21 | 7.64 | 7.64 | 7.356 | 46415 |
| 1781727900 | 7.618 | 0.16 | 2.12 | 7.424 | 7.768 | 7.424 | 28672 |
| 1781641500 | 7.46 | 0.05 | 0.67 | 7.462 | 7.47 | 7.3 | 23819 |
| 1781555100 | 7.41 | 0.13 | 1.81 | 7.428 | 7.468 | 7.328 | 28041 |
| 1781295900 | 7.278 | 0.05 | 0.69 | 7.29 | 7.354 | 7.2 | 7714 |
| 1781209500 | 7.228 | -0.17 | -2.32 | 7.366 | 7.44 | 7.114 | 16983 |
| 1781123100 | 7.4 | -0.24 | -3.17 | 7.656 | 7.678 | 7.284 | 18891 |
| 1781036700 | 7.642 | -0.16 | -2.08 | 7.806 | 7.878 | 7.456 | 14429 |
| 1780950300 | 7.804 | 0.02 | 0.31 | 7.87 | 7.87 | 7.58 | 23255 |
| 1780691100 | 7.78 | -0.36 | -4.38 | 8.096 | 8.102 | 7.772 | 8732 |
| 1780604700 | 8.1359999 | 0.26 | 3.33 | 7.864 | 8.14 | 7.864 | 6708 |
| 1780518300 | 7.874 | -0.16 | -2.02 | 8.032 | 8.032 | 7.78 | 11396 |
| 1780431900 | 8.036 | -0.05 | -0.57 | 8.1839999 | 8.21 | 7.932 | 11190 |
| 1780345500 | 8.082 | 0.14 | 1.74 | 7.94 | 8.158 | 7.864 | 12478 |
| 1780086300 | 7.944 | 0.07 | 0.84 | 7.846 | 7.956 | 7.846 | 24544 |
| 1779999900 | 7.878 | -0.04 | -0.48 | 7.91 | 7.934 | 7.778 | 19675 |
| 1779913500 | 7.916 | -0.05 | -0.58 | 8 | 8.178 | 7.798 | 19567 |
| 1779827100 | 7.962 | -0.42 | -5.06 | 8.22 | 8.294 | 7.842 | 35319 |
| 1779740700 | 8.3859999 | 0.41 | 5.09 | 8.148 | 8.3859999 | 8.0779999 | 26128 |
| 1779481500 | 7.98 | 0.13 | 1.66 | 7.884 | 8.0559999 | 7.65 | 57615 |
| 1779395100 | 7.85 | -1.9 | -19.49 | 8.342 | 8.342 | 7.488 | 99727 |
| 1779308700 | 9.75 | 0.16 | 1.71 | 9.558 | 9.938 | 9.558 | 42466 |
| 1779222300 | 9.586 | 0.6 | 6.70 | 9.0619999 | 9.598 | 8.984 | 37838 |
| 1779135900 | 8.984 | 0.31 | 3.62 | 8.61 | 9.1999999 | 8.4979999 | 38732 |
| 1778876700 | 8.67 | -0.03 | -0.34 | 8.496 | 8.782 | 8.3219999 | 29016 |
| 1778790300 | 8.6999999 | -0.01 | -0.14 | 8.788 | 8.8059999 | 8.678 | 8962 |
| 1778703900 | 8.712 | 0.11 | 1.30 | 8.586 | 8.808 | 8.586 | 14336 |
| 1778617500 | 8.6 | 0.02 | 0.21 | 8.552 | 8.658 | 8.49 | 14033 |
| 1778531100 | 8.582 | -0.15 | -1.72 | 8.5 | 8.772 | 8.5 | 37762 |
| 1778271900 | 8.7319999 | -0.22 | -2.41 | 8.872 | 9.2479999 | 8.6999999 | 33897 |
| 1778185500 | 8.948 | -0.27 | -2.97 | 9.23 | 9.256 | 8.814 | 25905 |
| 1778099100 | 9.222 | 0.15 | 1.61 | 9.206 | 9.346 | 8.98 | 10109 |
| 1778012700 | 9.076 | 0 | 0.00 | 9.028 | 9.11 | 8.9 | 6701 |
| 1777926300 | 9.076 | -0.13 | -1.37 | 9.2479999 | 9.2479999 | 9.032 | 5072 |
| 1777580700 | 9.202 | 0.04 | 0.46 | 9.084 | 9.2479999 | 8.964 | 5441 |
| 1777494300 | 9.16 | 0.02 | 0.24 | 9.086 | 9.16 | 9.08 | 3571 |
| 1777407900 | 9.138 | -0.19 | -2.08 | 9.282 | 9.282 | 9.042 | 3352 |
| 1777321500 | 9.332 | -0.14 | -1.50 | 9.308 | 9.476 | 9.218 | 7780 |
| 1777062300 | 9.474 | -0.08 | -0.80 | 9.57 | 9.762 | 9.432 | 10849 |
| 1776975900 | 9.55 | 0.03 | 0.29 | 9.518 | 9.904 | 9.518 | 17492 |
| 1776889500 | 9.522 | -0.03 | -0.33 | 9.408 | 9.628 | 9.344 | 4802 |
| 1776803100 | 9.554 | 0.01 | 0.06 | 9.496 | 9.586 | 9.496 | 5439 |
| 1776716700 | 9.548 | 0.02 | 0.21 | 9.344 | 9.548 | 9.34 | 13584 |
| 1776457500 | 9.528 | 0.4 | 4.40 | 9.204 | 9.594 | 9.204 | 9579 |
| 1776371100 | 9.126 | 0.18 | 1.99 | 9 | 9.24 | 9 | 12013 |
| 1776284700 | 8.948 | 0.18 | 2.08 | 8.81 | 8.956 | 8.81 | 5386 |
| 1776198300 | 8.766 | -0.04 | -0.45 | 8.798 | 8.9339999 | 8.728 | 10367 |
| 1776111900 | 8.8059999 | 0.08 | 0.89 | 8.472 | 8.884 | 8.452 | 45365 |
| 1775852700 | 8.728 | 0.06 | 0.67 | 8.77 | 8.936 | 8.642 | 7175 |
| 1775766300 | 8.67 | -0.17 | -1.92 | 8.746 | 8.8219999 | 8.59 | 8836 |
| 1775679900 | 8.84 | 0.59 | 7.10 | 8.618 | 8.9339999 | 8.584 | 13115 |
| 1775593500 | 8.254 | 0.02 | 0.24 | 8.198 | 8.486 | 8.164 | 22358 |
| 1775161500 | 8.234 | -0.16 | -1.88 | 8.268 | 8.276 | 8.084 | 5394 |
| 1775075100 | 8.392 | -0.02 | -0.24 | 8.474 | 8.582 | 8.374 | 2977 |
| 1774988700 | 8.412 | 0.23 | 2.84 | 8.238 | 8.412 | 8.15 | 11702 |
| 1774902300 | 8.18 | -0.07 | -0.87 | 8.254 | 8.268 | 8.108 | 10690 |
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。
