Hot Features
プレミアム
Nexity SA (NQ9)
TG
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 | -0.605 | -7.46452806909 | 8.105 | 8.1649999 | 7.5 | 41 | 7.78951219 | DE |
| 4 | -0.14 | -1.83246073298 | 7.64 | 8.1649999 | 7.5 | 1072 | 7.91729809 | DE |
| 12 | -1.43 | -16.0134378499 | 8.93 | 9.38 | 7.5 | 977 | 8.02657726 | DE |
| 26 | -1.5299999 | -16.9435206749 | 9.0299999 | 10.09 | 7.5 | 1641 | 8.54125819 | DE |
| 52 | -2.395 | -24.2041435068 | 9.895 | 12.13 | 7.5 | 1546 | 9.19078382 | DE |
| 156 | -7.62 | -50.3968253968 | 15.12 | 17.29 | 7.5 | 1138 | 10.40789994 | DE |
| 260 | -7.62 | -50.3968253968 | 15.12 | 17.29 | 7.5 | 1138 | 10.40789994 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783542300 | 7.625 | -0.38 | -4.75 | 7.8 | 7.8 | 7.625 | 107 |
| 1783455900 | 8.005 | -0.16 | -1.96 | 8.035 | 8.035 | 8.005 | 5 |
| 1783369500 | 8.1649999 | 0.06 | 0.74 | 8.1649999 | 8.1649999 | 8.1649999 | 2 |
| 1783110300 | 8.105 | 0.46 | 6.02 | 8.105 | 8.105 | 8.105 | 50 |
| 1783023900 | 7.645 | 0 | 0.00 | 7.645 | 7.645 | 7.645 | 0 |
| 1782937500 | 7.645 | -0.22 | -2.74 | 7.645 | 7.645 | 7.645 | 280 |
| 1782851100 | 7.86 | -0.26 | -3.14 | 7.86 | 7.86 | 7.86 | 490 |
| 1782764700 | 8.115 | 0.12 | 1.50 | 8.09 | 8.115 | 8.09 | 223 |
| 1782505500 | 7.995 | 0 | 0.00 | 7.995 | 7.995 | 7.995 | 0 |
| 1782419100 | 7.995 | 0.1 | 1.27 | 8.01 | 8.025 | 7.995 | 830 |
| 1782332700 | 7.895 | 0 | 0.00 | 7.895 | 7.895 | 7.895 | 0 |
| 1782246300 | 7.895 | 0.15 | 1.87 | 7.7 | 7.895 | 7.7 | 529 |
| 1782159900 | 7.75 | -0.16 | -2.02 | 7.75 | 7.75 | 7.75 | 32 |
| 1781900700 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1781814300 | 7.91 | 0.14 | 1.80 | 7.695 | 7.91 | 7.695 | 5817 |
| 1781727900 | 7.77 | 0.06 | 0.84 | 7.755 | 7.77 | 7.755 | 642 |
| 1781641500 | 7.705 | -0.25 | -3.14 | 7.685 | 7.705 | 7.685 | 13 |
| 1781555100 | 7.955 | 0.13 | 1.60 | 8.0749999 | 8.095 | 7.955 | 7326 |
| 1781295900 | 7.83 | 0.07 | 0.90 | 7.94 | 7.94 | 7.83 | 339 |
| 1781209500 | 7.76 | 0.09 | 1.24 | 7.64 | 7.76 | 7.64 | 464 |
| 1781123100 | 7.665 | -0.09 | -1.16 | 7.665 | 7.665 | 7.665 | 928 |
| 1781036700 | 7.755 | -0.05 | -0.58 | 7.67 | 7.755 | 7.67 | 754 |
| 1780950300 | 7.8 | -0.06 | -0.76 | 7.675 | 7.8 | 7.675 | 2821 |
| 1780691100 | 7.86 | 0.04 | 0.51 | 7.86 | 7.86 | 7.86 | 4261 |
| 1780604700 | 7.82 | 0.12 | 1.49 | 7.835 | 7.845 | 7.78 | 3622 |
| 1780518300 | 7.705 | -0.32 | -3.99 | 7.815 | 7.815 | 7.66 | 2000 |
| 1780431900 | 8.025 | 0.04 | 0.44 | 8.025 | 8.025 | 8.025 | 765 |
| 1780345500 | 7.99 | -0.21 | -2.56 | 8.16 | 8.16 | 7.99 | 1931 |
| 1780086300 | 8.1999999 | 0.09 | 1.17 | 8.145 | 8.215 | 8.145 | 155 |
| 1779999900 | 8.105 | -0.33 | -3.86 | 8.105 | 8.105 | 8.105 | 1 |
| 1779913500 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1779827100 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1779740700 | 8.43 | 0.25 | 3.12 | 8.36 | 8.43 | 8.36 | 191 |
| 1779481500 | 8.175 | 0 | 0.00 | 8.175 | 8.175 | 8.175 | 0 |
| 1779395100 | 8.175 | -0.01 | -0.06 | 8.175 | 8.175 | 8.175 | 13 |
| 1779308700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1779222300 | 8.18 | -0.04 | -0.43 | 8.185 | 8.185 | 8.18 | 20 |
| 1779135900 | 8.215 | -0.36 | -4.20 | 8.3249999 | 8.35 | 8.13 | 314 |
| 1778876700 | 8.5749999 | 0 | 0.00 | 8.5749999 | 8.5749999 | 8.5749999 | 0 |
| 1778790300 | 8.5749999 | 0 | 0.00 | 8.5749999 | 8.5749999 | 8.5749999 | 0 |
| 1778703900 | 8.5749999 | -0.22 | -2.50 | 8.555 | 8.5749999 | 8.555 | 106 |
| 1778617500 | 8.795 | 0 | 0.00 | 8.795 | 8.795 | 8.795 | 0 |
| 1778531100 | 8.795 | -0.2 | -2.17 | 8.75 | 8.795 | 8.75 | 29 |
| 1778271900 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1778185500 | 8.99 | 0.57 | 6.77 | 8.99 | 8.99 | 8.99 | 390 |
| 1778099100 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1778012700 | 8.42 | -0.03 | -0.30 | 8.42 | 8.42 | 8.42 | 190 |
| 1777926300 | 8.445 | -0.2 | -2.31 | 8.4499999 | 8.4499999 | 8.445 | 26 |
| 1777580700 | 8.645 | 0 | 0.00 | 8.645 | 8.645 | 8.645 | 0 |
| 1777494300 | 8.645 | 0 | 0.00 | 8.645 | 8.645 | 8.645 | 0 |
| 1777407900 | 8.645 | -0.13 | -1.48 | 8.645 | 8.645 | 8.645 | 300 |
| 1777321500 | 8.775 | 0.06 | 0.75 | 8.775 | 8.775 | 8.775 | 15 |
| 1777062300 | 8.71 | 0.02 | 0.23 | 8.605 | 8.8699999 | 8.605 | 2246 |
| 1776975900 | 8.69 | -0.19 | -2.14 | 8.69 | 8.69 | 8.69 | 1 |
| 1776889500 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1776803100 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1776716700 | 8.88 | -0.34 | -3.69 | 8.925 | 9.01 | 8.88 | 699 |
| 1776457500 | 9.22 | 0.29 | 3.25 | 9.16 | 9.38 | 9.16 | 933 |
| 1776371100 | 8.93 | 0.17 | 2.00 | 8.93 | 8.93 | 8.93 | 1189 |
| 1776284700 | 8.755 | -0.1 | -1.13 | 8.9049999 | 8.9049999 | 8.755 | 4664 |
| 1776198300 | 8.855 | 0.41 | 4.79 | 8.68 | 8.855 | 8.68 | 1506 |
| 1776111900 | 8.4499999 | -0.2 | -2.31 | 8.4949999 | 8.4949999 | 8.38 | 140 |
| 1775852700 | 8.65 | -0.16 | -1.76 | 8.88 | 8.88 | 8.65 | 442 |
| 1775766300 | 8.805 | -0.05 | -0.56 | 8.9 | 8.9 | 8.8 | 1682 |
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。
