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 | -0.59 | -7.23039215686 | 8.16 | 8.96 | 7.54 | 3240397 | 8.4570082 | CS |
| 4 | -1.91 | -20.1476793249 | 9.48 | 10.68 | 7.54 | 2460812 | 8.94060897 | CS |
| 12 | -1.87 | -19.8093220339 | 9.44 | 11.08 | 6.75 | 2843657 | 8.82124493 | CS |
| 26 | -0.53 | -6.54320987654 | 8.1 | 12.48 | 6.75 | 3534130 | 9.22921363 | CS |
| 52 | 3.9 | 106.267029973 | 3.67 | 12.48 | 2.71 | 3741950 | 6.78645466 | CS |
| 156 | 6.61 | 688.541666667 | 0.96 | 12.48 | 0.52 | 1835446 | 5.14839825 | CS |
| 260 | 6.2 | 452.554744526 | 1.37 | 12.48 | 0.52 | 1702244 | 5.04055818 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780695600 | 7.57 | -0.72 | -8.69 | 8.05 | 8.19 | 7.54 | 3883512 |
| 1780609200 | 8.2899999 | 0.06 | 0.73 | 8.41 | 8.58 | 8.18 | 1848255 |
| 1780522800 | 8.23 | -0.71 | -7.94 | 8.75 | 8.85 | 8.21 | 2954338 |
| 1780436400 | 8.94 | 0.87 | 10.78 | 8.21 | 8.96 | 8.21 | 4369144 |
| 1780350000 | 8.07 | -0.52 | -6.05 | 8.36 | 8.45 | 7.87 | 3972872 |
| 1780090800 | 8.59 | 0.43 | 5.27 | 8.16 | 8.6 | 8.0399999 | 3057377 |
| 1780004400 | 8.16 | 0.21 | 2.64 | 7.79 | 8.2899999 | 7.73 | 1695646 |
| 1779918000 | 7.95 | -0.4 | -4.79 | 8.21 | 8.26 | 7.95 | 1953431 |
| 1779831600 | 8.35 | -0.25 | -2.91 | 8.4 | 8.49 | 8.2899999 | 1330774 |
| 1779745200 | 8.6 | 0.23 | 2.75 | 8.61 | 8.67 | 8.5 | 593777 |
| 1779486000 | 8.3699999 | -0.11 | -1.30 | 8.55 | 8.55 | 8.28 | 1430161 |
| 1779399600 | 8.48 | -0.2 | -2.30 | 8.53 | 8.75 | 8.32 | 3657981 |
| 1779313200 | 8.68 | 0.12 | 1.40 | 8.85 | 8.94 | 8.55 | 1705499 |
| 1779226800 | 8.56 | -0.73 | -7.86 | 9 | 9 | 8.52 | 2055813 |
| 1778881200 | 9.2899999 | -0.57 | -5.78 | 9.38 | 9.56 | 9.14 | 3206724 |
| 1778794800 | 9.86 | -0.46 | -4.46 | 10.2 | 10.26 | 9.77 | 2371416 |
| 1778708400 | 10.32 | -0.19 | -1.81 | 10.51 | 10.68 | 10.12 | 1948776 |
| 1778622000 | 10.51 | 0.44 | 4.37 | 9.88 | 10.58 | 9.8699999 | 2868002 |
| 1778535600 | 10.07 | 0.39 | 4.03 | 10 | 10.44 | 9.86 | 2768155 |
| 1778276400 | 9.68 | 0.36 | 3.86 | 9.48 | 9.76 | 9.23 | 2967293 |
| 1778190000 | 9.32 | 0.27 | 2.98 | 9.33 | 9.7899999 | 9.24 | 2492647 |
| 1778103600 | 9.05 | 0.83 | 10.10 | 8.6199999 | 9.06 | 8.58 | 2120414 |
| 1778017200 | 8.22 | -0.01 | -0.12 | 8.39 | 8.43 | 8.21 | 876459 |
| 1777930800 | 8.23 | -0.23 | -2.72 | 8.26 | 8.46 | 8.1 | 1962543 |
| 1777671600 | 8.46 | 0.08 | 0.95 | 8.3 | 8.65 | 8.26 | 1784270 |
| 1777585200 | 8.38 | 0.07 | 0.84 | 8.7 | 8.83 | 8.25 | 6498509 |
| 1777498800 | 8.31 | -0.4 | -4.59 | 8.5 | 8.5399999 | 8.28 | 3331923 |
| 1777412400 | 8.71 | -0.5 | -5.43 | 9.07 | 9.11 | 8.55 | 3774769 |
| 1777326000 | 9.21 | -0.11 | -1.18 | 9.4 | 9.4 | 9.06 | 1327822 |
| 1777066800 | 9.32 | -0.05 | -0.53 | 9.48 | 9.49 | 9.21 | 1764266 |
| 1776980400 | 9.3699999 | -0.76 | -7.50 | 9.99 | 10.03 | 9.11 | 4238961 |
| 1776894000 | 10.13 | 0.4 | 4.11 | 10.07 | 10.18 | 9.85 | 1488000 |
| 1776807600 | 9.73 | -0.71 | -6.80 | 10.41 | 10.49 | 9.7 | 4569002 |
| 1776721200 | 10.44 | -0.48 | -4.40 | 10.68 | 10.85 | 10.3 | 2210896 |
| 1776462000 | 10.92 | 0.62 | 6.02 | 10.56 | 11.08 | 10.55 | 3100186 |
| 1776375600 | 10.3 | 0.07 | 0.68 | 10.27 | 10.42 | 10.07 | 1852393 |
| 1776289200 | 10.23 | -0.22 | -2.11 | 10.39 | 10.58 | 10.03 | 2071759 |
| 1776202800 | 10.45 | 0.7 | 7.18 | 9.92 | 10.46 | 9.85 | 2286281 |
| 1776116400 | 9.75 | -0.03 | -0.31 | 9.64 | 9.82 | 9.51 | 1516805 |
| 1775857200 | 9.78 | 0.15 | 1.56 | 9.75 | 9.85 | 9.53 | 1447915 |
| 1775770800 | 9.63 | 0.13 | 1.37 | 9.51 | 9.72 | 9.24 | 1430120 |
| 1775684400 | 9.5 | -0.17 | -1.76 | 10.38 | 10.39 | 9.28 | 2436243 |
| 1775598000 | 9.67 | 0.07 | 0.73 | 9.5 | 9.7 | 9.16 | 1437424 |
| 1775511600 | 9.6 | -0.03 | -0.31 | 9.41 | 9.73 | 9.4 | 1332108 |
| 1775166000 | 9.63 | -0.19 | -1.93 | 9.15 | 9.91 | 9.1199999 | 2695706 |
| 1775079600 | 9.82 | 0.88 | 9.84 | 9.43 | 10.18 | 9.33 | 4324970 |
| 1774993200 | 8.94 | 0.59 | 7.07 | 8.56 | 9.05 | 8.56 | 2606926 |
| 1774906800 | 8.35 | 0.16 | 1.95 | 8.36 | 8.5399999 | 8.24 | 2756446 |
| 1774647600 | 8.19 | 0.49 | 6.36 | 7.75 | 8.41 | 7.72 | 2170540 |
| 1774561200 | 7.7 | -0.65 | -7.78 | 8.06 | 8.26 | 7.69 | 2996835 |
| 1774474800 | 8.35 | 0.26 | 3.21 | 8.55 | 8.58 | 8.26 | 2858730 |
| 1774388400 | 8.09 | 0.26 | 3.32 | 7.74 | 8.13 | 7.62 | 3082607 |
| 1774302000 | 7.83 | 0.41 | 5.53 | 7.21 | 8 | 7.21 | 4848467 |
| 1774042800 | 7.42 | -0.21 | -2.75 | 7.65 | 7.8 | 7.15 | 14785919 |
| 1773956400 | 7.63 | -0.25 | -3.17 | 6.78 | 7.66 | 6.75 | 5375247 |
| 1773870000 | 7.88 | -1.07 | -11.96 | 8.52 | 8.6 | 7.85 | 4040340 |
| 1773783600 | 8.95 | -0.03 | -0.33 | 9 | 9.27 | 8.86 | 1951195 |
| 1773697200 | 8.98 | -0.05 | -0.55 | 8.95 | 9.3 | 8.65 | 3213850 |
| 1773438000 | 9.03 | -0.49 | -5.15 | 9.44 | 9.58 | 8.97 | 3117175 |
| 1773351600 | 9.52 | -0.34 | -3.45 | 9.81 | 9.86 | 9.36 | 2440280 |
| 1773265200 | 9.86 | -0.49 | -4.73 | 10.25 | 10.25 | 9.47 | 2317932 |
| 1773178800 | 10.35 | 0.27 | 2.68 | 10.35 | 10.89 | 10.24 | 3173391 |
| 1773092400 | 10.08 | 0.01 | 0.10 | 9.69 | 10.11 | 9.25 | 2445023 |
| 1772836800 | 10.07 | 0.3 | 3.07 | 9.51 | 10.33 | 9.51 | 3089427 |
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。
