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 | 0.989 | 13.2025096783 | 7.491 | 8.583 | 7.294 | 308 | 7.58308761 | DE |
| 4 | 0.532 | 6.6935078007 | 7.948 | 8.583 | 6.716 | 1075 | 7.63936457 | DE |
| 12 | 1.067 | 14.3936328072 | 7.413 | 9.0589999 | 6.716 | 2481 | 7.82557428 | DE |
| 26 | 0.2800001 | 3.4146354075 | 8.1999999 | 9.6 | 5.5 | 2568 | 7.76397757 | DE |
| 52 | 3.23 | 61.5238095238 | 5.25 | 9.6 | 4.98 | 2235 | 7.46062552 | DE |
| 156 | 5.86 | 223.664122137 | 2.62 | 9.6 | 2.4 | 1788 | 5.88645675 | DE |
| 260 | 5.86 | 223.664122137 | 2.62 | 9.6 | 2.4 | 1788 | 5.88645675 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783110300 | 8.46 | 0.64 | 8.18 | 8.581 | 8.583 | 8.365 | 959 |
| 1783023900 | 7.82 | 0.26 | 3.48 | 7.822 | 7.822 | 7.62 | 22 |
| 1782937500 | 7.557 | -0.15 | -1.91 | 7.623 | 7.667 | 7.557 | 164 |
| 1782851100 | 7.704 | 0.16 | 2.09 | 7.623 | 7.846 | 7.623 | 354 |
| 1782764700 | 7.546 | 0.06 | 0.76 | 7.474 | 7.664 | 7.447 | 885 |
| 1782505500 | 7.489 | 0.07 | 0.96 | 7.491 | 7.496 | 7.294 | 116 |
| 1782419100 | 7.418 | -0.32 | -4.15 | 7.457 | 7.457 | 7.224 | 257 |
| 1782332700 | 7.739 | -0.54 | -6.48 | 7.747 | 7.749 | 7.553 | 31 |
| 1782246300 | 8.275 | -0.09 | -1.12 | 8.208 | 8.275 | 7.995 | 291 |
| 1782159900 | 8.369 | 0.19 | 2.36 | 8.143 | 8.369 | 8.143 | 92 |
| 1781900700 | 8.176 | -0.03 | -0.30 | 7.975 | 8.176 | 7.966 | 25 |
| 1781814300 | 8.201 | -0.01 | -0.12 | 8.472 | 8.475 | 8.102 | 1487 |
| 1781727900 | 8.211 | 0.01 | 0.12 | 8.372 | 8.392 | 8.162 | 1858 |
| 1781641500 | 8.201 | 0.23 | 2.86 | 7.994 | 8.2159999 | 7.994 | 166 |
| 1781555100 | 7.973 | 0.5 | 6.66 | 8.119 | 8.271 | 7.863 | 4275 |
| 1781295900 | 7.475 | 0.5 | 7.12 | 7.348 | 7.475 | 7.165 | 1706 |
| 1781209500 | 6.978 | -0.06 | -0.84 | 6.716 | 6.978 | 6.716 | 2476 |
| 1781123100 | 7.037 | -0.06 | -0.90 | 6.901 | 7.037 | 6.846 | 1083 |
| 1781036700 | 7.101 | -0.41 | -5.41 | 7.295 | 7.48 | 7.101 | 1366 |
| 1780950300 | 7.507 | -0.11 | -1.46 | 7.705 | 7.705 | 7.507 | 1195 |
| 1780691100 | 7.618 | -0.57 | -7.00 | 7.948 | 7.948 | 7.618 | 3645 |
| 1780604700 | 8.191 | -0.33 | -3.84 | 8.191 | 8.3119999 | 8.191 | 206 |
| 1780518300 | 8.518 | -0.02 | -0.26 | 8.416 | 8.645 | 8.301 | 1109 |
| 1780431900 | 8.5399999 | -0.36 | -4.03 | 8.893 | 8.893 | 8.52 | 16054 |
| 1780345500 | 8.8989999 | 0.37 | 4.33 | 8.913 | 8.913 | 8.653 | 1056 |
| 1780086300 | 8.5299999 | -0.01 | -0.11 | 8.747 | 8.767 | 8.5139999 | 1219 |
| 1779999900 | 8.539 | -0.52 | -5.71 | 8.2479999 | 8.539 | 8.2479999 | 1501 |
| 1779913500 | 9.0559999 | 0.57 | 6.78 | 8.84 | 9.0559999 | 8.786 | 2390 |
| 1779827100 | 8.481 | 0.08 | 1.01 | 8.6649999 | 8.717 | 8.396 | 4370 |
| 1779740700 | 8.396 | 0.17 | 2.05 | 8.765 | 8.765 | 8.392 | 1135 |
| 1779481500 | 8.227 | 0.22 | 2.79 | 8.231 | 8.231 | 8.018 | 251 |
| 1779395100 | 8.004 | 0.32 | 4.12 | 7.97 | 8.009 | 7.783 | 275 |
| 1779308700 | 7.687 | -0.23 | -2.86 | 7.651 | 7.687 | 7.462 | 793 |
| 1779222300 | 7.913 | 0.01 | 0.16 | 7.912 | 7.919 | 7.689 | 246 |
| 1779135900 | 7.9 | -0.27 | -3.30 | 8.0879999 | 8.122 | 7.891 | 1291 |
| 1778876700 | 8.17 | -0.33 | -3.86 | 8.4309999 | 8.4309999 | 8.17 | 2261 |
| 1778790300 | 8.4979999 | -0.13 | -1.48 | 8.521 | 8.747 | 8.4979999 | 684 |
| 1778703900 | 8.626 | -0.16 | -1.85 | 8.689 | 8.8989999 | 8.626 | 1921 |
| 1778617500 | 8.789 | 0.4 | 4.82 | 8.4629999 | 9.0589999 | 8.4629999 | 4439 |
| 1778531100 | 8.385 | 0.08 | 0.95 | 8.372 | 8.385 | 8.175 | 997 |
| 1778271900 | 8.3059999 | -0.19 | -2.28 | 8.525 | 8.525 | 8.301 | 2698 |
| 1778185500 | 8.5 | 0.32 | 3.98 | 8.266 | 8.573 | 8.266 | 1898 |
| 1778099100 | 8.175 | 0.21 | 2.59 | 8.147 | 8.3409999 | 7.805 | 20311 |
| 1778012700 | 7.969 | 0.78 | 10.88 | 7.904 | 8.1489999 | 7.645 | 7794 |
| 1777926300 | 7.187 | 0.11 | 1.60 | 7.384 | 7.384 | 7.183 | 2377 |
| 1777580700 | 7.074 | -0.01 | -0.10 | 7.036 | 7.074 | 6.864 | 1334 |
| 1777494300 | 7.081 | -0.04 | -0.59 | 7.292 | 7.292 | 7.081 | 1044 |
| 1777407900 | 7.123 | 0.12 | 1.77 | 7.118 | 7.124 | 6.935 | 1377 |
| 1777321500 | 6.999 | 0.07 | 1.00 | 6.929 | 6.999 | 6.845 | 2741 |
| 1777062300 | 6.93 | -0.23 | -3.14 | 6.979 | 7.096 | 6.902 | 7437 |
| 1776975900 | 7.155 | 0.04 | 0.63 | 7.18 | 7.219 | 7.149 | 3176 |
| 1776889500 | 7.11 | 0.06 | 0.85 | 7.357 | 7.357 | 7.072 | 7584 |
| 1776803100 | 7.05 | -0.02 | -0.28 | 7.264 | 7.427 | 7.05 | 11178 |
| 1776716700 | 7.07 | 0.04 | 0.53 | 7.238 | 7.239 | 7.06 | 1877 |
| 1776457500 | 7.033 | -0.33 | -4.48 | 7.128 | 7.213 | 6.95 | 1962 |
| 1776371100 | 7.363 | -0.06 | -0.78 | 7.327 | 7.363 | 7.142 | 1470 |
| 1776284700 | 7.421 | 0.12 | 1.62 | 7.392 | 7.421 | 7.215 | 709 |
| 1776198300 | 7.303 | 0.07 | 0.93 | 7.274 | 7.313 | 7.097 | 2161 |
| 1776111900 | 7.236 | -0.15 | -2.03 | 7.154 | 7.236 | 6.97 | 2174 |
| 1775852700 | 7.386 | -0.09 | -1.14 | 7.413 | 7.5 | 7.2 | 1403 |
| 1775766300 | 7.471 | -0.05 | -0.61 | 7.498 | 7.498 | 7.253 | 8351 |
| 1775679900 | 7.517 | 0.52 | 7.39 | 7.369 | 7.532 | 7.322 | 1257 |
| 1775593500 | 7 | 0.25 | 3.70 | 6.739 | 7.004 | 6.566 | 3634 |
| 1775161500 | 6.75 | -0.25 | -3.57 | 6.6 | 6.75 | 6.4 | 1883 |
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。
