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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783628700 | 7.151 | 0.11 | 1.49 | 7.007 | 7.23 | 7.007 | 3683 |
| 1783542300 | 7.046 | 0.14 | 1.95 | 6.974 | 7.053 | 6.819 | 5632 |
| 1783455900 | 6.911 | -0.5 | -6.71 | 7.243 | 7.25 | 6.9 | 5086 |
| 1783369500 | 7.408 | -0.04 | -0.47 | 7.497 | 7.5 | 7.356 | 3888 |
| 1783110300 | 7.443 | 0.23 | 3.13 | 7.299 | 7.496 | 7.299 | 1539 |
| 1783023900 | 7.217 | -0.11 | -1.53 | 7.224 | 7.31 | 7.217 | 1631 |
| 1782937500 | 7.329 | 0.2 | 2.79 | 7.178 | 7.331 | 7.178 | 14855 |
| 1782851100 | 7.13 | -0.03 | -0.38 | 7.157 | 7.235 | 7.13 | 504 |
| 1782764700 | 7.157 | -0.09 | -1.24 | 7.191 | 7.273 | 7.047 | 1737 |
| 1782505500 | 7.247 | -0.02 | -0.25 | 7.183 | 7.258 | 7.129 | 6619 |
| 1782419100 | 7.265 | -0.23 | -3.02 | 7.323 | 7.348 | 7.265 | 3323 |
| 1782332700 | 7.491 | -0.26 | -3.38 | 7.753 | 7.753 | 7.448 | 2313 |
| 1782246300 | 7.753 | 0.05 | 0.68 | 7.501 | 7.753 | 7.445 | 2900 |
| 1782159900 | 7.701 | -0.34 | -4.28 | 7.96 | 8.001 | 7.701 | 1354 |
| 1781900700 | 8.045 | -0.01 | -0.10 | 8.053 | 8.082 | 7.938 | 571 |
| 1781814300 | 8.053 | 0.02 | 0.27 | 8.266 | 8.266 | 7.934 | 931 |
| 1781727900 | 8.031 | 0.04 | 0.55 | 7.987 | 8.16 | 7.967 | 6006 |
| 1781641500 | 7.987 | -0.05 | -0.56 | 8.032 | 8.036 | 7.867 | 2810 |
| 1781555100 | 8.032 | 0.53 | 7.05 | 7.628 | 8.0429999 | 7.628 | 13046 |
| 1781295900 | 7.503 | 0.18 | 2.39 | 7.465 | 7.503 | 7.363 | 6896 |
| 1781209500 | 7.328 | 0.33 | 4.69 | 7.089 | 7.328 | 7.089 | 6873 |
| 1781123100 | 7 | -0.36 | -4.84 | 7.139 | 7.356 | 7 | 7925 |
| 1781036700 | 7.356 | -0.3 | -3.92 | 7.739 | 7.739 | 7.054 | 5224 |
| 1780950300 | 7.656 | -0.25 | -3.17 | 7.85 | 7.907 | 7.6 | 8349 |
| 1780691100 | 7.907 | -0.49 | -5.87 | 8.351 | 8.468 | 7.6 | 16744 |
| 1780604700 | 8.4 | -0.23 | -2.68 | 8.528 | 8.544 | 8.3989999 | 3612 |
| 1780518300 | 8.631 | -0.45 | -4.94 | 9.08 | 9.129 | 8.631 | 2616 |
| 1780431900 | 9.08 | 0.68 | 8.10 | 8.5 | 9.08 | 8.38 | 9470 |
| 1780345500 | 8.4 | -0.21 | -2.39 | 8.606 | 8.606 | 8.257 | 9496 |
| 1780086300 | 8.606 | 0.11 | 1.34 | 8.435 | 8.606 | 8.363 | 8271 |
| 1779999900 | 8.492 | -0.01 | -0.15 | 8.534 | 8.534 | 8.202 | 13706 |
| 1779913500 | 8.505 | 0.07 | 0.77 | 8.307 | 8.505 | 8.307 | 8668 |
| 1779827100 | 8.44 | -0.05 | -0.54 | 8.486 | 8.486 | 8.251 | 6283 |
| 1779740700 | 8.486 | 0.31 | 3.75 | 8.279 | 8.486 | 8.279 | 1013 |
| 1779481500 | 8.179 | 0.06 | 0.80 | 8.1489999 | 8.2899999 | 8.1489999 | 2295 |
| 1779395100 | 8.114 | 0.17 | 2.10 | 7.937 | 8.114 | 7.881 | 3806 |
| 1779308700 | 7.947 | 0.04 | 0.51 | 7.87 | 8.032 | 7.848 | 9594 |
| 1779222300 | 7.907 | -0.22 | -2.70 | 8.252 | 8.252 | 7.907 | 1653 |
| 1779135900 | 8.126 | -0.49 | -5.65 | 8.613 | 8.613 | 8.126 | 5896 |
| 1778876700 | 8.613 | -0.03 | -0.38 | 8.8989999 | 8.8989999 | 8.51 | 1295 |
| 1778790300 | 8.646 | -0.3 | -3.40 | 8.898 | 8.999 | 8.646 | 715 |
| 1778703900 | 8.9499999 | -0.15 | -1.61 | 9.142 | 9.2129999 | 8.927 | 2886 |
| 1778617500 | 9.096 | -0.66 | -6.76 | 9.534 | 9.534 | 9.05 | 3824 |
| 1778531100 | 9.755 | 0.53 | 5.77 | 9.409 | 9.755 | 9.409 | 1385 |
| 1778271900 | 9.223 | -0.39 | -4.02 | 9.488 | 9.59 | 9.22 | 3150 |
| 1778185500 | 9.609 | -0.05 | -0.51 | 9.601 | 9.876 | 9.601 | 6917 |
| 1778099100 | 9.658 | 0.76 | 8.52 | 8.9 | 9.658 | 8.9 | 5557 |
| 1778012700 | 8.9 | -0.44 | -4.71 | 9.377 | 9.3989999 | 8.9 | 8891 |
| 1777926300 | 9.34 | -0.05 | -0.53 | 9.15 | 9.487 | 9.15 | 5373 |
| 1777580700 | 9.39 | 0.32 | 3.48 | 8.926 | 9.39 | 8.858 | 12431 |
| 1777494300 | 9.074 | -0.21 | -2.29 | 9.225 | 9.364 | 9.06 | 4299 |
| 1777407900 | 9.287 | -0.33 | -3.45 | 9.5269999 | 9.583 | 9.287 | 2046 |
| 1777321500 | 9.619 | 0.21 | 2.20 | 9.3829999 | 9.619 | 9.372 | 3669 |
| 1777062300 | 9.412 | -0.68 | -6.77 | 9.837 | 9.837 | 9.412 | 3406 |
| 1776975900 | 10.096 | 0.09 | 0.94 | 10.084 | 10.167999 | 9.952 | 19208 |
| 1776889500 | 10.002 | 0.56 | 5.92 | 9.5109999 | 10.002 | 9.504 | 5182 |
| 1776803100 | 9.443 | -0.47 | -4.71 | 9.8379999 | 9.904 | 9.443 | 10468 |
| 1776716700 | 9.91 | -0.04 | -0.42 | 9.976 | 9.976 | 9.584 | 3267 |
| 1776457500 | 9.952 | -0.05 | -0.46 | 10 | 10.11 | 9.887 | 8134 |
| 1776371100 | 9.9979999 | 0.23 | 2.32 | 9.855 | 9.9979999 | 9.829 | 2227 |
| 1776284700 | 9.771 | 0.41 | 4.37 | 9.476 | 9.898 | 9.448 | 3372 |
| 1776198300 | 9.362 | 0.16 | 1.76 | 8.875 | 9.4819999 | 8.875 | 4836 |
| 1776111900 | 9.1999999 | 0.14 | 1.50 | 8.6999999 | 9.1999999 | 8.6999999 | 5659 |
| 1775852700 | 9.064 | -0.05 | -0.52 | 8.952 | 9.198 | 8.952 | 1089 |
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。
