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 | 0.698 | 8.33333333333 | 8.376 | 9.118 | 8.376 | 462 | 8.97538302 | DE |
| 4 | 1.41 | 18.3977035491 | 7.664 | 9.118 | 7.664 | 1116 | 8.32247018 | DE |
| 12 | 0.6240001 | 7.38461665544 | 8.4499999 | 9.118 | 7.334 | 853 | 8.03726258 | DE |
| 26 | 1.424 | 18.614379085 | 7.65 | 9.118 | 7.1 | 1409 | 7.90734912 | DE |
| 52 | 1.074 | 13.425 | 8 | 9.118 | 6.95 | 1244 | 7.74757611 | DE |
| 156 | -43.426 | -82.7161904762 | 52.5 | 62.5 | 6.95 | 780 | 9.03075047 | DE |
| 260 | -43.426 | -82.7161904762 | 52.5 | 62.5 | 6.95 | 780 | 9.03075047 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782764700 | 9.11 | 0.27 | 3.03 | 9.086 | 9.118 | 8.844 | 1362 |
| 1782505500 | 8.842 | 0 | 0.02 | 8.842 | 8.842 | 8.842 | 4 |
| 1782419100 | 8.84 | 0.22 | 2.60 | 8.76 | 8.84 | 8.76 | 696 |
| 1782332700 | 8.616 | 0.04 | 0.42 | 8.536 | 8.616 | 8.536 | 241 |
| 1782246300 | 8.58 | 0.34 | 4.13 | 8.376 | 8.58 | 8.376 | 5 |
| 1782159900 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1781900700 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1781814300 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1781727900 | 8.24 | -0.15 | -1.76 | 8.24 | 8.24 | 8.24 | 50 |
| 1781641500 | 8.388 | 0.11 | 1.33 | 8.388 | 8.388 | 8.388 | 1 |
| 1781555100 | 8.278 | -0.51 | -5.80 | 8.464 | 8.464 | 8.278 | 1110 |
| 1781295900 | 8.788 | 0 | 0.00 | 8.6 | 8.862 | 8.596 | 2075 |
| 1781209500 | 8.788 | 0.28 | 3.29 | 8.756 | 8.8859999 | 8.6 | 2443 |
| 1781123100 | 8.5079999 | 0.59 | 7.42 | 8.532 | 8.542 | 8.5079999 | 584 |
| 1781036700 | 7.92 | -0.23 | -2.80 | 8.266 | 8.412 | 7.92 | 8389 |
| 1780950300 | 8.148 | 0.27 | 3.43 | 8.09 | 8.148 | 7.826 | 260 |
| 1780691100 | 7.878 | 0 | 0.00 | 7.878 | 7.878 | 7.878 | 0 |
| 1780604700 | 7.878 | -0.16 | -2.01 | 7.868 | 7.878 | 7.868 | 196 |
| 1780518300 | 8.0399999 | 0.08 | 0.98 | 7.94 | 8.0399999 | 7.852 | 34 |
| 1780431900 | 7.962 | 0.5 | 6.70 | 7.664 | 7.962 | 7.664 | 407 |
| 1780345500 | 7.462 | -0.17 | -2.23 | 7.668 | 7.668 | 7.462 | 29 |
| 1780086300 | 7.632 | -0.04 | -0.55 | 7.644 | 7.644 | 7.51 | 935 |
| 1779999900 | 7.674 | 0.1 | 1.27 | 7.674 | 7.674 | 7.674 | 200 |
| 1779913500 | 7.578 | 0.11 | 1.53 | 7.462 | 7.578 | 7.4 | 255 |
| 1779827100 | 7.464 | 0 | 0.03 | 7.582 | 7.654 | 7.39 | 952 |
| 1779740700 | 7.462 | -0.41 | -5.18 | 7.618 | 7.618 | 7.462 | 279 |
| 1779481500 | 7.87 | 0.24 | 3.17 | 7.798 | 7.87 | 7.798 | 27 |
| 1779395100 | 7.628 | -0.2 | -2.51 | 7.788 | 7.788 | 7.55 | 8380 |
| 1779308700 | 7.824 | 0.12 | 1.50 | 7.824 | 7.824 | 7.824 | 187 |
| 1779222300 | 7.708 | -0.03 | -0.34 | 7.762 | 7.762 | 7.708 | 201 |
| 1779135900 | 7.734 | -0.05 | -0.67 | 7.734 | 7.734 | 7.734 | 7 |
| 1778876700 | 7.786 | 0.24 | 3.15 | 7.82 | 7.82 | 7.786 | 10 |
| 1778790300 | 7.548 | -0.14 | -1.85 | 7.548 | 7.548 | 7.548 | 2 |
| 1778703900 | 7.69 | 0.36 | 4.85 | 7.69 | 7.69 | 7.69 | 200 |
| 1778617500 | 7.334 | 0 | 0.00 | 7.334 | 7.334 | 7.334 | 0 |
| 1778531100 | 7.334 | -0.37 | -4.75 | 7.57 | 7.57 | 7.334 | 243 |
| 1778271900 | 7.7 | 0.14 | 1.85 | 7.614 | 7.7 | 7.614 | 2030 |
| 1778185500 | 7.56 | -0.39 | -4.88 | 7.7 | 7.7 | 7.56 | 513 |
| 1778099100 | 7.948 | 0.24 | 3.14 | 7.742 | 7.948 | 7.742 | 261 |
| 1778012700 | 7.706 | -0.19 | -2.46 | 7.74 | 7.74 | 7.704 | 395 |
| 1777926300 | 7.9 | 0.14 | 1.80 | 7.9 | 7.9 | 7.9 | 33 |
| 1777580700 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1777494300 | 7.76 | -0.16 | -2.00 | 7.766 | 8.006 | 7.76 | 154 |
| 1777407900 | 7.918 | -0.08 | -1.00 | 8.048 | 8.048 | 7.904 | 705 |
| 1777321500 | 7.998 | 0.23 | 3.01 | 7.998 | 7.998 | 7.998 | 16 |
| 1777062300 | 7.764 | 0.1 | 1.28 | 7.764 | 7.764 | 7.764 | 400 |
| 1776975900 | 7.666 | 0.05 | 0.66 | 7.854 | 7.892 | 7.666 | 16 |
| 1776889500 | 7.616 | -0.24 | -3.03 | 7.688 | 7.688 | 7.616 | 706 |
| 1776803100 | 7.854 | -0.19 | -2.41 | 7.79 | 7.914 | 7.68 | 2438 |
| 1776716700 | 8.048 | -0.22 | -2.66 | 8.048 | 8.048 | 8.048 | 58 |
| 1776457500 | 8.268 | 0.62 | 8.13 | 8.268 | 8.268 | 8.268 | 1 |
| 1776371100 | 7.646 | -0.46 | -5.65 | 7.676 | 7.856 | 7.646 | 391 |
| 1776284700 | 8.1039999 | 0.24 | 3.05 | 8.08 | 8.1039999 | 8.066 | 90 |
| 1776198300 | 7.864 | -0.43 | -5.21 | 7.864 | 7.864 | 7.864 | 186 |
| 1776111900 | 8.2959999 | 0.24 | 3.03 | 8.282 | 8.2959999 | 8.048 | 1191 |
| 1775852700 | 8.052 | -0.37 | -4.37 | 8.298 | 8.298 | 8.052 | 5 |
| 1775766300 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1775679900 | 8.42 | -0 | -0.02 | 8.142 | 8.42 | 8.142 | 331 |
| 1775593500 | 8.422 | 0.02 | 0.26 | 8.4499999 | 8.71 | 8.416 | 4687 |
| 1775161500 | 8.4 | -0.05 | -0.59 | 8.4499999 | 8.4499999 | 8.4 | 641 |
| 1775075100 | 8.4499999 | 0.7 | 9.03 | 8.35 | 8.4499999 | 8.15 | 4839 |
| 1774988700 | 7.75 | -0.05 | -0.64 | 7.75 | 7.85 | 7.5 | 23594 |
| 1774902300 | 7.8 | 0.1 | 1.30 | 7.8 | 7.9 | 7.8 | 1863 |
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。
