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 | -0.15 | -1.62443144899 | 9.234 | 9.382 | 9 | 792 | 9.15486909 | DE |
| 4 | -0.358 | -3.79156958272 | 9.442 | 9.6039999 | 8.9499999 | 2020 | 9.31022177 | DE |
| 12 | -0.78 | -7.90754257908 | 9.864 | 10.279999 | 8.824 | 3089 | 9.47347392 | DE |
| 26 | -2.051 | -18.4193982937 | 11.135 | 11.83 | 8.824 | 3405 | 10.29798847 | DE |
| 52 | -2.076 | -18.6021505376 | 11.16 | 12.02 | 8.824 | 3002 | 10.72545005 | DE |
| 156 | -3.266 | -26.4453441296 | 12.35 | 14.67 | 8.824 | 2698 | 11.98491558 | DE |
| 260 | -5.086 | -35.8927311221 | 14.17 | 19.545 | 8.824 | 2323 | 12.06486358 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782332700 | 9.06 | 0.06 | 0.67 | 9.004 | 9.094 | 9.004 | 418 |
| 1782246300 | 9 | -0.26 | -2.81 | 9.192 | 9.192 | 9 | 1416 |
| 1782159900 | 9.26 | -0.02 | -0.22 | 9.292 | 9.292 | 9.08 | 246 |
| 1781900700 | 9.2799999 | 0 | 0.04 | 9.324 | 9.382 | 9.2799999 | 1401 |
| 1781814300 | 9.276 | 0.07 | 0.72 | 9.234 | 9.276 | 9.0879999 | 477 |
| 1781727900 | 9.21 | -0.1 | -1.10 | 9.3 | 9.34 | 9.198 | 4856 |
| 1781641500 | 9.3119999 | 0.03 | 0.32 | 9.222 | 9.364 | 9.222 | 1501 |
| 1781555100 | 9.282 | 0.13 | 1.38 | 9.442 | 9.458 | 9.282 | 5960 |
| 1781295900 | 9.156 | 0.07 | 0.79 | 9.138 | 9.156 | 9.118 | 2750 |
| 1781209500 | 9.084 | -0.02 | -0.22 | 9.1039999 | 9.14 | 8.9499999 | 1495 |
| 1781123100 | 9.1039999 | -0.29 | -3.05 | 9.394 | 9.394 | 9.05 | 1017 |
| 1781036700 | 9.39 | 0.02 | 0.26 | 9.39 | 9.39 | 9.39 | 6 |
| 1780950300 | 9.366 | -0.02 | -0.23 | 9.22 | 9.368 | 9.22 | 1804 |
| 1780691100 | 9.388 | -0.04 | -0.47 | 9.384 | 9.388 | 9.384 | 467 |
| 1780604700 | 9.432 | 0.1 | 1.03 | 9.5079999 | 9.5079999 | 9.368 | 5150 |
| 1780518300 | 9.336 | -0.04 | -0.38 | 9.344 | 9.3699999 | 9.336 | 831 |
| 1780431900 | 9.372 | -0.05 | -0.53 | 9.4819999 | 9.558 | 9.352 | 1444 |
| 1780345500 | 9.422 | -0.03 | -0.36 | 9.47 | 9.6039999 | 9.422 | 6077 |
| 1780086300 | 9.456 | -0.1 | -1.07 | 9.5139999 | 9.5139999 | 9.456 | 760 |
| 1779999900 | 9.558 | 0.09 | 0.91 | 9.442 | 9.558 | 9.442 | 2316 |
| 1779913500 | 9.472 | 0.24 | 2.60 | 9.35 | 9.542 | 9.35 | 5761 |
| 1779827100 | 9.2319999 | -0.12 | -1.24 | 9.3 | 9.3219999 | 9.2319999 | 8183 |
| 1779740700 | 9.348 | 0.22 | 2.37 | 9.2799999 | 9.408 | 9.2799999 | 2040 |
| 1779481500 | 9.132 | -0.09 | -1.00 | 9.252 | 9.252 | 9.132 | 6820 |
| 1779395100 | 9.224 | 0.1 | 1.14 | 9.098 | 9.27 | 9.098 | 3191 |
| 1779308700 | 9.1199999 | 0.02 | 0.18 | 9.048 | 9.1999999 | 9.0239999 | 5460 |
| 1779222300 | 9.1039999 | 0.07 | 0.80 | 9.0299999 | 9.132 | 9 | 3541 |
| 1779135900 | 9.032 | 0.1 | 1.07 | 8.954 | 9.09 | 8.824 | 11358 |
| 1778876700 | 8.936 | -0.23 | -2.53 | 9.084 | 9.124 | 8.936 | 3949 |
| 1778790300 | 9.1679999 | -0.03 | -0.35 | 9.198 | 9.198 | 9.16 | 567 |
| 1778703900 | 9.1999999 | -0 | -0.04 | 9.242 | 9.242 | 9.106 | 3653 |
| 1778617500 | 9.204 | -0.06 | -0.67 | 9.19 | 9.3279999 | 9.19 | 4701 |
| 1778531100 | 9.266 | -0.13 | -1.38 | 9.406 | 9.406 | 9.266 | 1606 |
| 1778271900 | 9.396 | -0.08 | -0.87 | 9.454 | 9.454 | 9.3699999 | 4495 |
| 1778185500 | 9.478 | -0.06 | -0.63 | 9.5619999 | 9.568 | 9.478 | 1139 |
| 1778099100 | 9.538 | 0.07 | 0.78 | 9.56 | 9.616 | 9.538 | 999 |
| 1778012700 | 9.464 | -0.1 | -1.09 | 9.476 | 9.58 | 9.464 | 752 |
| 1777926300 | 9.568 | -0.15 | -1.54 | 9.61 | 9.712 | 9.568 | 3222 |
| 1777580700 | 9.718 | 0.24 | 2.53 | 9.426 | 9.718 | 9.426 | 3433 |
| 1777494300 | 9.478 | 0.11 | 1.17 | 9.42 | 9.4979999 | 9.404 | 3173 |
| 1777407900 | 9.368 | -0.2 | -2.05 | 9.4819999 | 9.5 | 9.368 | 2254 |
| 1777321500 | 9.564 | -0.14 | -1.42 | 9.666 | 9.666 | 9.5399999 | 3164 |
| 1777062300 | 9.702 | -0.3 | -2.98 | 9.996 | 9.996 | 9.66 | 18652 |
| 1776975900 | 10 | -0.06 | -0.60 | 9.984 | 10.09 | 9.984 | 1014 |
| 1776889500 | 10.06 | -0.04 | -0.40 | 10.175 | 10.175 | 10.06 | 323 |
| 1776803100 | 10.1 | -0.16 | -1.56 | 10.199999 | 10.205 | 10.1 | 3543 |
| 1776716700 | 10.26 | 0.04 | 0.34 | 10.105 | 10.26 | 10.09 | 865 |
| 1776457500 | 10.225 | 0.22 | 2.15 | 10.025 | 10.25 | 10.02 | 2961 |
| 1776371100 | 10.01 | -0.04 | -0.40 | 10.105 | 10.105 | 10.01 | 3854 |
| 1776284700 | 10.05 | -0.02 | -0.20 | 10.05 | 10.09 | 10.029999 | 4963 |
| 1776198300 | 10.07 | -0.01 | -0.10 | 10.09 | 10.1 | 10.02 | 685 |
| 1776111900 | 10.08 | 0.08 | 0.80 | 9.864 | 10.08 | 9.864 | 2297 |
| 1775852700 | 10 | 0.03 | 0.28 | 9.964 | 10.08 | 9.964 | 477 |
| 1775766300 | 9.972 | -0.18 | -1.80 | 10.029999 | 10.029999 | 9.894 | 2617 |
| 1775679900 | 10.154999 | 0.23 | 2.29 | 10.25 | 10.279999 | 10.11 | 5038 |
| 1775593500 | 9.928 | -0.12 | -1.16 | 10.13 | 10.19 | 9.8379999 | 4051 |
| 1775161500 | 10.045 | 0.06 | 0.65 | 9.864 | 10.045 | 9.864 | 897 |
| 1775075100 | 9.98 | -0.03 | -0.25 | 10.125 | 10.205 | 9.9659999 | 16327 |
| 1774988700 | 10.005 | 0.13 | 1.29 | 9.9499999 | 10.05 | 9.9 | 3538 |
| 1774902300 | 9.878 | -0.05 | -0.54 | 9.7739999 | 9.9 | 9.7739999 | 439 |
| 1774646700 | 9.932 | -0.2 | -1.95 | 10.1 | 10.11 | 9.932 | 1492 |
| 1774560300 | 10.13 | -0.08 | -0.73 | 10.07 | 10.199999 | 10.07 | 650 |
| 1774473900 | 10.205 | 0.3 | 3.04 | 10.1 | 10.205 | 10.1 | 4215 |
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。
