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 | 0.059 | 0.954847062631 | 6.179 | 6.584 | 5.425 | 13233 | 5.81288491 | DE |
| 4 | -0.221 | -3.42158228828 | 6.459 | 7.3 | 5.425 | 10902 | 6.39043494 | DE |
| 12 | -0.054 | -0.858232676414 | 6.292 | 8.96 | 5.425 | 12888 | 7.09811256 | DE |
| 26 | 1.464 | 30.6661080855 | 4.774 | 8.96 | 4.45 | 19561 | 7.14668635 | DE |
| 52 | 2.158 | 52.8921568627 | 4.08 | 8.96 | 3.421 | 16030 | 6.04497654 | DE |
| 156 | 5.7483 | 1173.84112722 | 0.4897 | 11.155 | 0.4897 | 26814 | 2.49192356 | DE |
| 260 | 5.7483 | 1173.84112722 | 0.4897 | 11.155 | 0.4897 | 26814 | 2.49192356 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781555100 | 6.4509999 | 0.48 | 8.04 | 6.584 | 6.584 | 6.381 | 6054 |
| 1781295900 | 5.971 | 0.11 | 1.82 | 5.9189999 | 5.975 | 5.801 | 11130 |
| 1781209500 | 5.864 | 0.44 | 8.09 | 5.767 | 5.864 | 5.642 | 16482 |
| 1781123100 | 5.425 | -0.44 | -7.55 | 5.7009999 | 5.825 | 5.425 | 18638 |
| 1781036700 | 5.868 | -0.57 | -8.85 | 6.179 | 6.229 | 5.727 | 13861 |
| 1780950300 | 6.438 | 0.17 | 2.76 | 6.194 | 6.438 | 6.194 | 16849 |
| 1780691100 | 6.265 | -0.34 | -5.12 | 6.832 | 6.832 | 6.16 | 22256 |
| 1780604700 | 6.603 | -0.35 | -4.97 | 6.751 | 6.751 | 6.602 | 17047 |
| 1780518300 | 6.948 | 0.25 | 3.73 | 7.251 | 7.3 | 6.948 | 18433 |
| 1780431900 | 6.698 | -0.3 | -4.30 | 6.566 | 6.981 | 6.501 | 23236 |
| 1780345500 | 6.999 | 0.08 | 1.13 | 6.926 | 7.058 | 6.854 | 2775 |
| 1780086300 | 6.921 | -0.01 | -0.13 | 7.066 | 7.066 | 6.907 | 3287 |
| 1779999900 | 6.93 | -0.07 | -0.97 | 6.829 | 6.965 | 6.82 | 6257 |
| 1779913500 | 6.998 | 0.13 | 1.82 | 6.951 | 7.072 | 6.912 | 6201 |
| 1779827100 | 6.873 | -0.25 | -3.46 | 6.879 | 6.907 | 6.758 | 5829 |
| 1779740700 | 7.119 | 0.45 | 6.81 | 7.119 | 7.181 | 7.026 | 2706 |
| 1779481500 | 6.665 | 0.22 | 3.41 | 6.917 | 6.917 | 6.665 | 4824 |
| 1779395100 | 6.445 | -0.04 | -0.63 | 6.365 | 6.584 | 6.365 | 3949 |
| 1779308700 | 6.486 | -0.14 | -2.04 | 6.295 | 6.486 | 6.1769999 | 14416 |
| 1779222300 | 6.621 | 0.22 | 3.45 | 6.459 | 6.6449999 | 6.459 | 3807 |
| 1779135900 | 6.4 | -0.1 | -1.54 | 6.399 | 6.4 | 6.331 | 6298 |
| 1778876700 | 6.5 | -0.18 | -2.68 | 6.559 | 6.559 | 6.441 | 9861 |
| 1778790300 | 6.679 | -0.32 | -4.60 | 6.757 | 6.757 | 6.583 | 8281 |
| 1778703900 | 7.001 | -0.58 | -7.64 | 6.989 | 7.061 | 6.864 | 13988 |
| 1778617500 | 7.58 | -0.53 | -6.56 | 7.899 | 7.899 | 7.5 | 20161 |
| 1778531100 | 8.112 | 0.51 | 6.74 | 7.841 | 8.161 | 7.84 | 27907 |
| 1778271900 | 7.6 | -0.16 | -2.05 | 7.661 | 7.766 | 7.53 | 18119 |
| 1778185500 | 7.759 | 0.23 | 3.10 | 7.861 | 7.983 | 7.75 | 15862 |
| 1778099100 | 7.526 | 0.17 | 2.27 | 7.295 | 7.677 | 7.281 | 15311 |
| 1778012700 | 7.359 | -0.1 | -1.35 | 7.482 | 7.514 | 7.351 | 15016 |
| 1777926300 | 7.46 | 0.14 | 1.91 | 7.695 | 7.695 | 7.371 | 5117 |
| 1777580700 | 7.32 | 0 | 0.03 | 7.099 | 7.32 | 7.001 | 7271 |
| 1777494300 | 7.318 | 0.02 | 0.25 | 7.449 | 7.449 | 7.169 | 4036 |
| 1777407900 | 7.3 | -0.11 | -1.46 | 7.481 | 7.566 | 7.3 | 9768 |
| 1777321500 | 7.408 | -0.17 | -2.24 | 7.509 | 7.519 | 7.38 | 2108 |
| 1777062300 | 7.578 | -0.07 | -0.94 | 7.769 | 7.769 | 7.578 | 5724 |
| 1776975900 | 7.65 | -0.45 | -5.52 | 7.855 | 8.041 | 7.503 | 16129 |
| 1776889500 | 8.097 | 0.09 | 1.12 | 7.82 | 8.097 | 7.77 | 20391 |
| 1776803100 | 8.007 | -0.42 | -5.00 | 8.279 | 8.279 | 7.843 | 23093 |
| 1776716700 | 8.428 | -0.27 | -3.14 | 8.528 | 8.528 | 8.2609999 | 13496 |
| 1776457500 | 8.701 | 0.1 | 1.19 | 8.879 | 8.96 | 8.701 | 26231 |
| 1776371100 | 8.599 | 0.28 | 3.37 | 8.5 | 8.599 | 8.459 | 7927 |
| 1776284700 | 8.319 | 0.37 | 4.68 | 8.294 | 8.3989999 | 8.266 | 8899 |
| 1776198300 | 7.947 | 0.39 | 5.11 | 7.902 | 8.079 | 7.902 | 12105 |
| 1776111900 | 7.561 | 0.01 | 0.15 | 7.454 | 7.628 | 7.387 | 15674 |
| 1775852700 | 7.55 | 0.15 | 2.04 | 7.551 | 7.733 | 7.55 | 9542 |
| 1775766300 | 7.399 | 0.3 | 4.20 | 7.463 | 7.484 | 7.321 | 8585 |
| 1775679900 | 7.101 | 0.38 | 5.65 | 7.402 | 7.544 | 7.027 | 23841 |
| 1775593500 | 6.721 | -0.22 | -3.21 | 6.921 | 6.969 | 6.721 | 9441 |
| 1775161500 | 6.944 | -0.25 | -3.53 | 6.858 | 6.944 | 6.742 | 9537 |
| 1775075100 | 7.198 | 0.44 | 6.48 | 6.984 | 7.198 | 6.984 | 13919 |
| 1774988700 | 6.76 | 0.33 | 5.13 | 6.678 | 6.76 | 6.522 | 10521 |
| 1774902300 | 6.43 | 0.01 | 0.12 | 6.608 | 6.752 | 6.43 | 20475 |
| 1774646700 | 6.422 | -0.03 | -0.53 | 6.65 | 6.65 | 6.4 | 21103 |
| 1774560300 | 6.456 | -0.43 | -6.19 | 6.704 | 6.708 | 6.456 | 8632 |
| 1774473900 | 6.882 | 0.58 | 9.24 | 6.878 | 6.944 | 6.762 | 28309 |
| 1774387500 | 6.3 | 0.1 | 1.58 | 6.292 | 6.3 | 6.116 | 23882 |
| 1774301100 | 6.202 | -0.03 | -0.45 | 6.014 | 6.3179999 | 5.654 | 95207 |
| 1774041900 | 6.23 | -0.2 | -3.17 | 6.636 | 6.646 | 6.15 | 19763 |
| 1773955500 | 6.434 | -0.18 | -2.72 | 6.708 | 6.708 | 6.23 | 34318 |
| 1773869100 | 6.614 | -0.42 | -5.97 | 7.032 | 7.042 | 6.614 | 31255 |
| 1773782700 | 7.034 | 0.18 | 2.57 | 6.998 | 7.034 | 6.854 | 5665 |
| 1773696300 | 6.858 | -0.16 | -2.34 | 6.858 | 6.858 | 6.66 | 14933 |
| 1773437100 | 7.022 | -0.23 | -3.14 | 7.232 | 7.236 | 6.904 | 21217 |
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。
