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 |
|---|---|---|---|---|---|---|---|
| 1781036700 | 8.067 | 0.02 | 0.25 | 8.079 | 8.1359999 | 7.851 | 751 |
| 1780950300 | 8.047 | 0.09 | 1.13 | 8.0559999 | 8.1 | 7.805 | 6800 |
| 1780691100 | 7.957 | -0.26 | -3.11 | 8.23 | 8.23 | 7.957 | 4073 |
| 1780604700 | 8.212 | -0.04 | -0.47 | 8.243 | 8.273 | 8.151 | 2171 |
| 1780518300 | 8.251 | -0.12 | -1.41 | 8.375 | 8.375 | 8.244 | 4022 |
| 1780431900 | 8.369 | 0.12 | 1.49 | 8.252 | 8.374 | 8.252 | 1156 |
| 1780345500 | 8.246 | 0.05 | 0.65 | 8.211 | 8.315 | 8.199 | 3953 |
| 1780086300 | 8.193 | -0.02 | -0.18 | 8.191 | 8.251 | 8.129 | 1427 |
| 1779999900 | 8.208 | -0.05 | -0.57 | 8.297 | 8.297 | 8.089 | 728 |
| 1779913500 | 8.255 | 0.09 | 1.07 | 8.209 | 8.27 | 8.177 | 4736 |
| 1779827100 | 8.1679999 | -0.11 | -1.35 | 8.2449999 | 8.2449999 | 8.082 | 15606 |
| 1779740700 | 8.2799999 | 0.2 | 2.45 | 8.1709999 | 8.2799999 | 8.044 | 8915 |
| 1779481500 | 8.082 | 0.05 | 0.67 | 8.037 | 8.0879999 | 7.983 | 2010 |
| 1779395100 | 8.028 | 0.08 | 0.98 | 7.966 | 8.0399999 | 7.89 | 1871 |
| 1779308700 | 7.95 | 0.12 | 1.58 | 7.889 | 7.95 | 7.8 | 1640 |
| 1779222300 | 7.826 | -0.08 | -0.99 | 7.889 | 7.908 | 7.826 | 246 |
| 1779135900 | 7.904 | -0.08 | -1.00 | 7.923 | 7.967 | 7.832 | 3982 |
| 1778876700 | 7.984 | -0.16 | -1.92 | 8.025 | 8.025 | 7.904 | 4675 |
| 1778790300 | 8.14 | 0.01 | 0.12 | 8.1389999 | 8.147 | 8.021 | 436 |
| 1778703900 | 8.13 | 0.13 | 1.63 | 8.0299999 | 8.13 | 7.98 | 4964 |
| 1778617500 | 8 | -0.11 | -1.32 | 8.0749999 | 8.0749999 | 7.883 | 861 |
| 1778531100 | 8.1069999 | -0.02 | -0.28 | 8.125 | 8.125 | 8.0269999 | 979 |
| 1778271900 | 8.13 | 0.01 | 0.07 | 8.141 | 8.141 | 8.054 | 355 |
| 1778185500 | 8.124 | -0.04 | -0.45 | 8.177 | 8.21 | 8.0879999 | 1439 |
| 1778099100 | 8.161 | 0.13 | 1.57 | 7.928 | 8.161 | 7.928 | 1505 |
| 1778012700 | 8.035 | 0.17 | 2.19 | 7.947 | 8.035 | 7.92 | 1655 |
| 1777926300 | 7.863 | 0 | 0.00 | 7.808 | 8.148 | 7.808 | 11260 |
| 1777580700 | 7.863 | 0.08 | 1.05 | 7.717 | 7.863 | 7.717 | 359 |
| 1777494300 | 7.781 | -0.04 | -0.49 | 7.893 | 7.933 | 7.781 | 11721 |
| 1777407900 | 7.819 | -0.03 | -0.42 | 7.895 | 7.897 | 7.756 | 601 |
| 1777321500 | 7.852 | -0.01 | -0.13 | 7.907 | 7.909 | 7.834 | 3732 |
| 1777062300 | 7.862 | 0.18 | 2.30 | 7.843 | 7.876 | 7.831 | 835 |
| 1776975900 | 7.685 | -0.17 | -2.13 | 7.804 | 7.804 | 7.646 | 1078 |
| 1776889500 | 7.852 | 0.12 | 1.54 | 7.819 | 7.852 | 7.773 | 119 |
| 1776803100 | 7.733 | -0.08 | -1.02 | 7.856 | 7.856 | 7.733 | 533 |
| 1776716700 | 7.813 | -0.05 | -0.60 | 7.8 | 7.813 | 7.737 | 355 |
| 1776457500 | 7.86 | 0.1 | 1.31 | 7.74 | 7.889 | 7.685 | 520 |
| 1776371100 | 7.758 | 0.1 | 1.32 | 7.772 | 7.774 | 7.7 | 1584 |
| 1776284700 | 7.657 | -0.03 | -0.44 | 7.702 | 7.714 | 7.652 | 2083 |
| 1776198300 | 7.691 | 0.08 | 1.02 | 7.64 | 7.691 | 7.56 | 2555 |
| 1776111900 | 7.613 | 0.03 | 0.37 | 7.548 | 7.613 | 7.471 | 2960 |
| 1775852700 | 7.585 | 0.05 | 0.68 | 7.524 | 7.597 | 7.524 | 1656 |
| 1775766300 | 7.534 | -0.04 | -0.55 | 7.567 | 7.567 | 7.448 | 290 |
| 1775679900 | 7.576 | 0.35 | 4.79 | 7.605 | 7.616 | 7.488 | 3168 |
| 1775593500 | 7.23 | -0.02 | -0.30 | 7.305 | 7.308 | 7.15 | 2273 |
| 1775161500 | 7.252 | 0 | 0.01 | 7.057 | 7.252 | 7.057 | 515 |
| 1775075100 | 7.251 | 0.08 | 1.14 | 7.327 | 7.334 | 7.227 | 3965 |
| 1774988700 | 7.169 | -0 | -0.01 | 7.048 | 7.243 | 7.048 | 490 |
| 1774902300 | 7.17 | 0.05 | 0.76 | 7.2 | 7.2 | 7.02 | 3034 |
| 1774646700 | 7.116 | -0.01 | -0.08 | 7.12 | 7.222 | 7.066 | 2488 |
| 1774560300 | 7.122 | -0.16 | -2.18 | 7.184 | 7.247 | 7.122 | 684 |
| 1774473900 | 7.281 | 0.14 | 2.00 | 7.255 | 7.303 | 7.196 | 104 |
| 1774387500 | 7.138 | -0.06 | -0.83 | 7.081 | 7.225 | 7.081 | 239 |
| 1774301100 | 7.198 | 0.16 | 2.29 | 6.965 | 7.22 | 6.907 | 2540 |
| 1774041900 | 7.037 | -0.18 | -2.47 | 7.235 | 7.266 | 7.037 | 1532 |
| 1773955500 | 7.215 | -0.13 | -1.73 | 7.343 | 7.343 | 7.211 | 959 |
| 1773869100 | 7.342 | -0.12 | -1.62 | 7.495 | 7.539 | 7.342 | 1659 |
| 1773782700 | 7.463 | 0.09 | 1.15 | 7.43 | 7.48 | 7.384 | 593 |
| 1773696300 | 7.378 | 0.02 | 0.30 | 7.414 | 7.428 | 7.316 | 5626 |
| 1773437100 | 7.356 | 0.02 | 0.26 | 7.377 | 7.377 | 7.28 | 847 |
| 1773350700 | 7.337 | -0.11 | -1.48 | 7.434 | 7.453 | 7.282 | 583 |
| 1773264300 | 7.447 | 0.03 | 0.46 | 7.493 | 7.493 | 7.402 | 854 |
| 1773177900 | 7.413 | 0.13 | 1.74 | 7.42 | 7.461 | 7.37 | 2183 |
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。
