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 | -0.044 | -0.560795309712 | 7.846 | 8.21 | 7.772 | 13263 | 7.99288201 | DE |
| 4 | -1.07 | -12.0604147881 | 8.872 | 9.938 | 7.488 | 29069 | 8.43290467 | DE |
| 12 | -1.604 | -17.0529449288 | 9.406 | 9.938 | 7.488 | 16838 | 8.63412332 | DE |
| 26 | -2.458 | -23.9571150097 | 10.26 | 10.494999 | 7.488 | 13258 | 8.99950278 | DE |
| 52 | -1.158 | -12.9241071429 | 8.96 | 11.205 | 7.488 | 10454 | 9.27639641 | DE |
| 156 | -0.482 | -5.81844519556 | 8.284 | 11.64 | 7.31 | 9103 | 9.29598131 | DE |
| 260 | -6.018 | -43.5455861071 | 13.82 | 14.285 | 7.31 | 7783 | 9.35067793 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774646700 | 8.252 | -0.18 | -2.18 | 8.438 | 8.51 | 8.144 | 8018 |
| 1774560300 | 8.436 | -0.53 | -5.91 | 8.892 | 8.892 | 8.436 | 7839 |
| 1774473900 | 8.9659999 | 0.15 | 1.66 | 8.864 | 8.98 | 8.784 | 3802 |
| 1774387500 | 8.82 | 0.02 | 0.23 | 8.778 | 8.842 | 8.596 | 8598 |
| 1774301100 | 8.8 | 0.09 | 1.08 | 8.702 | 8.932 | 8.446 | 11803 |
| 1774041900 | 8.706 | -0.36 | -3.97 | 9.064 | 9.064 | 8.67 | 7750 |
| 1773955500 | 9.066 | 0.03 | 0.31 | 9.068 | 9.068 | 8.802 | 16629 |
| 1773869100 | 9.038 | -0.38 | -3.99 | 9.412 | 9.412 | 9.012 | 2047 |
| 1773782700 | 9.414 | 0.05 | 0.51 | 9.38 | 9.4819999 | 9.3 | 5849 |
| 1773696300 | 9.366 | 0.02 | 0.24 | 9.416 | 9.454 | 9.304 | 18168 |
| 1773437100 | 9.344 | -0.07 | -0.72 | 9.406 | 9.52 | 9.2899999 | 2819 |
| 1773350700 | 9.412 | 0.1 | 1.03 | 9.2159999 | 9.462 | 8.922 | 16209 |
| 1773264300 | 9.316 | 0.18 | 1.95 | 9.092 | 9.318 | 9.026 | 3904 |
| 1773177900 | 9.138 | 0.08 | 0.84 | 9.268 | 9.326 | 9.138 | 5722 |
| 1773091500 | 9.0619999 | -0.18 | -1.91 | 9.09 | 9.114 | 8.9 | 8577 |
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。
