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 | 0.2 | 1.57728706625 | 12.68 | 12.88 | 12.32 | 76623 | 12.58170702 | CS |
| 4 | 0.86 | 7.15474209651 | 12.02 | 12.89 | 12.02 | 82151 | 12.41919683 | CS |
| 12 | 1.8 | 16.2454873646 | 11.08 | 13.75 | 10.69 | 110802 | 12.20640936 | CS |
| 26 | 1.58 | 13.982300885 | 11.3 | 13.75 | 10.61 | 99103 | 12.05464809 | CS |
| 52 | 3.63 | 39.2432432432 | 9.25 | 13.75 | 9.2 | 84273 | 11.40619085 | CS |
| 156 | 4.37 | 51.3513513514 | 8.51 | 13.75 | 5.5 | 80012 | 9.27396684 | CS |
| 260 | 3.13 | 32.1025641026 | 9.75 | 13.75 | 5.5 | 75505 | 9.34373513 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780695600 | 12.88 | 0.06 | 0.47 | 12.82 | 12.88 | 12.72 | 123761 |
| 1780609200 | 12.82 | 0.22 | 1.75 | 12.64 | 12.82 | 12.62 | 91485 |
| 1780522800 | 12.6 | 0.03 | 0.24 | 12.51 | 12.65 | 12.43 | 95602 |
| 1780436400 | 12.57 | 0.2 | 1.62 | 12.4 | 12.63 | 12.4 | 32458 |
| 1780350000 | 12.37 | -0.2 | -1.59 | 12.6 | 12.61 | 12.32 | 106271 |
| 1780090800 | 12.57 | -0.09 | -0.71 | 12.68 | 12.69 | 12.52 | 57297 |
| 1780004400 | 12.66 | -0.06 | -0.47 | 12.72 | 12.72 | 12.63 | 42070 |
| 1779918000 | 12.72 | -0.07 | -0.55 | 12.74 | 12.8 | 12.65 | 82181 |
| 1779831600 | 12.79 | -0.08 | -0.62 | 12.89 | 12.89 | 12.69 | 53050 |
| 1779745200 | 12.87 | 0.16 | 1.26 | 12.75 | 12.89 | 12.73 | 83907 |
| 1779486000 | 12.71 | 0.08 | 0.63 | 12.69 | 12.8 | 12.66 | 45341 |
| 1779399600 | 12.63 | 0.16 | 1.28 | 12.42 | 12.69 | 12.42 | 103193 |
| 1779313200 | 12.47 | 0.35 | 2.89 | 12.18 | 12.47 | 12.18 | 125134 |
| 1779226800 | 12.12 | 0.02 | 0.17 | 12.03 | 12.25 | 12.03 | 122930 |
| 1778881200 | 12.1 | -0.02 | -0.17 | 12.09 | 12.16 | 12.04 | 64859 |
| 1778794800 | 12.12 | 0.04 | 0.33 | 12.08 | 12.17 | 12.05 | 114404 |
| 1778708400 | 12.08 | -0.07 | -0.58 | 12.18 | 12.18 | 12.06 | 119041 |
| 1778622000 | 12.15 | 0.02 | 0.16 | 12.08 | 12.19 | 12.08 | 75821 |
| 1778535600 | 12.13 | 0.02 | 0.17 | 12.05 | 12.18 | 12.05 | 84467 |
| 1778276400 | 12.11 | 0.05 | 0.41 | 12.02 | 12.19 | 12.02 | 61366 |
| 1778190000 | 12.06 | -0.05 | -0.41 | 12.14 | 12.16 | 12 | 80375 |
| 1778103600 | 12.11 | 0.09 | 0.75 | 12.09 | 12.2 | 12.04 | 111526 |
| 1778017200 | 12.02 | 0.17 | 1.43 | 11.9 | 12.02 | 11.9 | 74157 |
| 1777930800 | 11.85 | -0.19 | -1.58 | 12.02 | 12.04 | 11.83 | 69377 |
| 1777671600 | 12.04 | -0.06 | -0.50 | 12.1 | 12.13 | 12.02 | 66400 |
| 1777585200 | 12.1 | 0.02 | 0.17 | 12.06 | 12.1 | 12.04 | 76523 |
| 1777498800 | 12.08 | -0.07 | -0.58 | 12.15 | 12.19 | 12 | 90714 |
| 1777412400 | 12.15 | 0.15 | 1.25 | 11.96 | 12.18 | 11.96 | 152302 |
| 1777326000 | 12 | 0.09 | 0.76 | 11.96 | 12.01 | 11.92 | 48324 |
| 1777066800 | 11.91 | 0.07 | 0.59 | 11.71 | 11.96 | 11.69 | 83480 |
| 1776980400 | 11.84 | 0.05 | 0.42 | 11.8 | 11.88 | 11.7 | 77705 |
| 1776894000 | 11.79 | -0.06 | -0.51 | 11.86 | 11.95 | 11.77 | 63722 |
| 1776807600 | 11.85 | -0.22 | -1.82 | 12.01 | 12.04 | 11.65 | 199326 |
| 1776721200 | 12.07 | -0.04 | -0.33 | 12.04 | 12.1 | 11.98 | 174685 |
| 1776462000 | 12.11 | 0.21 | 1.80 | 12.15 | 12.16 | 11.9 | 230969 |
| 1776375600 | 11.895652 | 0.01 | 0.07 | 11.869565 | 11.956522 | 11.730435 | 295324 |
| 1776289200 | 11.886956 | 0.16 | 1.33 | 11.782609 | 11.913043 | 11.704348 | 211043 |
| 1776202800 | 11.730435 | 0.28 | 2.43 | 11.486956 | 11.826087 | 11.486956 | 217839 |
| 1776116400 | 11.452174 | 0.3 | 2.73 | 11.130435 | 11.469565 | 11.086956 | 240138 |
| 1775857200 | 11.147826 | 0.58 | 5.51 | 10.947826 | 11.208696 | 10.947826 | 697876 |
| 1775770800 | 10.565217 | 0.17 | 1.59 | 10.4 | 10.591304 | 10.4 | 118380 |
| 1775684400 | 10.4 | 0.28 | 2.75 | 10.408696 | 10.426087 | 10.295652 | 159049 |
| 1775598000 | 10.121739 | 0.05 | 0.52 | 10.086956 | 10.173913 | 10.043478 | 111908 |
| 1775511600 | 10.069565 | 0.09 | 0.87 | 10.008696 | 10.130435 | 10.008696 | 61895 |
| 1775166000 | 9.982609 | 0.01 | 0.09 | 9.8000003 | 10.069565 | 9.8000003 | 90188 |
| 1775079600 | 9.9739134 | 0.08 | 0.79 | 9.9478264 | 10.069565 | 9.8260873 | 175977 |
| 1774993200 | 9.8956525 | 0.19 | 1.97 | 9.6956525 | 9.8956525 | 9.6086959 | 66744 |
| 1774906800 | 9.7043481 | 0.15 | 1.55 | 9.782609 | 9.8000003 | 9.5913046 | 70792 |
| 1774647600 | 9.556522 | -0.19 | -1.96 | 9.7478264 | 9.756522 | 9.5130438 | 91024 |
| 1774561200 | 9.7478264 | -0.33 | -3.28 | 9.956522 | 10.060869 | 9.7478264 | 96984 |
| 1774474800 | 10.078261 | 0.17 | 1.67 | 10.017391 | 10.130435 | 9.8695655 | 96248 |
| 1774388400 | 9.9130438 | 0.09 | 0.88 | 9.9130438 | 9.9304351 | 9.6434786 | 93118 |
| 1774302000 | 9.8260873 | 0.53 | 5.71 | 9.4608699 | 9.8434786 | 9.4347829 | 197330 |
| 1774042800 | 9.2956525 | -0.28 | -2.91 | 9.6173916 | 9.6347829 | 9.2956525 | 137874 |
| 1773956400 | 9.5739133 | -0.38 | -3.84 | 9.8434786 | 9.8434786 | 9.5217394 | 180222 |
| 1773870000 | 9.956522 | -0.08 | -0.78 | 9.9652177 | 10.043478 | 9.8695655 | 52775 |
| 1773783600 | 10.034782 | 0.23 | 2.40 | 9.808696 | 10.13913 | 9.808696 | 141731 |
| 1773697200 | 9.8000003 | 0.19 | 1.99 | 9.6782612 | 9.8869568 | 9.6086959 | 69595 |
| 1773438000 | 9.6086959 | 0.05 | 0.55 | 9.6347829 | 9.782609 | 9.6086959 | 81924 |
| 1773351600 | 9.556522 | -0.4 | -4.02 | 9.8869568 | 9.8956525 | 9.556522 | 237097 |
| 1773265200 | 9.956522 | -0.12 | -1.21 | 10 | 10.13913 | 9.808696 | 89135 |
| 1773178800 | 10.078261 | 0.45 | 4.70 | 9.7391307 | 10.147826 | 9.7304351 | 185734 |
| 1773092400 | 9.6260873 | -0.32 | -3.23 | 9.3913046 | 9.7130438 | 9.2260872 | 394309 |
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。
