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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780609200 | 7.86 | -0.04 | -0.51 | 8.03 | 8.03 | 7.78 | 106987 |
| 1780522800 | 7.9 | 0.01 | 0.13 | 7.89 | 7.92 | 7.78 | 99419 |
| 1780436400 | 7.89 | -0.37 | -4.48 | 8.26 | 8.26 | 7.84 | 347247 |
| 1780350000 | 8.26 | -0.08 | -0.96 | 8.27 | 8.33 | 8.14 | 114715 |
| 1780090800 | 8.34 | -0.18 | -2.11 | 8.52 | 8.52 | 8.31 | 98933 |
| 1780004400 | 8.52 | 0.24 | 2.90 | 8.28 | 8.57 | 8.26 | 192092 |
| 1779918000 | 8.28 | 0.2 | 2.48 | 8.21 | 8.38 | 8.21 | 230261 |
| 1779831600 | 8.08 | -0.09 | -1.10 | 8.09 | 8.09 | 7.95 | 115465 |
| 1779745200 | 8.17 | 0.12 | 1.49 | 7.96 | 8.19 | 7.96 | 63607 |
| 1779486000 | 8.05 | 0.06 | 0.75 | 7.99 | 8.05 | 7.99 | 78598 |
| 1779399600 | 7.99 | 0.04 | 0.50 | 7.94 | 8.06 | 7.79 | 167017 |
| 1779313200 | 7.95 | 0.31 | 4.06 | 7.67 | 7.97 | 7.55 | 195285 |
| 1779226800 | 7.64 | 0.08 | 1.06 | 7.7 | 7.77 | 7.54 | 92684 |
| 1778881200 | 7.56 | -0.02 | -0.26 | 7.56 | 7.71 | 7.56 | 141325 |
| 1778794800 | 7.58 | -0.06 | -0.79 | 7.66 | 7.72 | 7.58 | 118074 |
| 1778708400 | 7.64 | -0.01 | -0.13 | 7.65 | 7.68 | 7.52 | 155679 |
| 1778622000 | 7.65 | -0.02 | -0.26 | 7.67 | 7.68 | 7.59 | 102561 |
| 1778535600 | 7.67 | -0.29 | -3.64 | 7.98 | 7.98 | 7.66 | 217926 |
| 1778276400 | 7.96 | -0.05 | -0.62 | 8 | 8.0399999 | 7.92 | 48295 |
| 1778190000 | 8.01 | 0.08 | 1.01 | 7.94 | 8.0399999 | 7.94 | 141563 |
| 1778103600 | 7.93 | 0.16 | 2.06 | 7.91 | 7.94 | 7.82 | 108007 |
| 1778017200 | 7.77 | -0.02 | -0.26 | 7.81 | 7.81 | 7.7 | 117862 |
| 1777930800 | 7.79 | -0.24 | -2.99 | 8 | 8 | 7.78 | 146539 |
| 1777671600 | 8.03 | 0 | 0.00 | 8.03 | 8.11 | 7.99 | 258953 |
| 1777585200 | 8.03 | 0.02 | 0.25 | 8 | 8.08 | 7.87 | 96899 |
| 1777498800 | 8.01 | -0.12 | -1.48 | 8.16 | 8.16 | 7.98 | 77335 |
| 1777412400 | 8.13 | -0.05 | -0.61 | 8.2 | 8.25 | 8.09 | 101593 |
| 1777326000 | 8.18 | 0.1 | 1.24 | 8.08 | 8.21 | 8.07 | 160824 |
| 1777066800 | 8.08 | -0.02 | -0.25 | 8.11 | 8.2 | 8.06 | 115456 |
| 1776980400 | 8.1 | -0.2 | -2.41 | 8.28 | 8.28 | 8.01 | 200812 |
| 1776894000 | 8.3 | -0.1 | -1.19 | 8.4 | 8.48 | 8.22 | 121079 |
| 1776807600 | 8.4 | 0 | 0.00 | 8.45 | 8.48 | 8.31 | 187642 |
| 1776721200 | 8.4 | 0.07 | 0.84 | 8.34 | 8.4 | 8.23 | 136553 |
| 1776462000 | 8.33 | 0.07 | 0.85 | 8.4 | 8.46 | 8.28 | 362344 |
| 1776375600 | 8.26 | 0.04 | 0.49 | 8.31 | 8.4 | 8.25 | 330800 |
| 1776289200 | 8.22 | 0.22 | 2.75 | 8.2 | 8.3 | 8.1 | 735092 |
| 1776202800 | 8 | 0.23 | 2.96 | 7.81 | 8 | 7.77 | 256395 |
| 1776116400 | 7.77 | 0.05 | 0.65 | 7.69 | 7.77 | 7.61 | 145567 |
| 1775857200 | 7.72 | -0.24 | -3.02 | 7.96 | 7.96 | 7.67 | 94782 |
| 1775770800 | 7.96 | 0.15 | 1.92 | 7.75 | 7.99 | 7.73 | 105916 |
| 1775684400 | 7.81 | 0.08 | 1.03 | 7.91 | 8 | 7.74 | 115153 |
| 1775598000 | 7.73 | -0.26 | -3.25 | 7.94 | 7.94 | 7.66 | 257868 |
| 1775511600 | 7.99 | -0.02 | -0.25 | 8 | 8.02 | 7.89 | 164100 |
| 1775166000 | 8.01 | -0.09 | -1.11 | 7.97 | 8.03 | 7.81 | 294534 |
| 1775079600 | 8.1 | -1.48 | -15.45 | 8.5 | 8.5 | 8.07 | 801294 |
| 1774993200 | 9.58 | 0.3 | 3.23 | 9.34 | 9.58 | 9.34 | 85280 |
| 1774906800 | 9.28 | -0.03 | -0.32 | 9.3 | 9.42 | 9.24 | 55323 |
| 1774647600 | 9.31 | -0.13 | -1.38 | 9.36 | 9.41 | 9.26 | 71807 |
| 1774561200 | 9.44 | -0.16 | -1.67 | 9.57 | 9.68 | 9.39 | 103282 |
| 1774474800 | 9.6 | -0.11 | -1.13 | 9.78 | 9.78 | 9.53 | 56896 |
| 1774388400 | 9.71 | 0.18 | 1.89 | 9.53 | 9.78 | 9.5 | 37264 |
| 1774302000 | 9.53 | 0.01 | 0.11 | 9.6 | 9.68 | 9.52 | 34196 |
| 1774042800 | 9.52 | -0.16 | -1.65 | 9.63 | 9.66 | 9.45 | 70380 |
| 1773956400 | 9.68 | -0.03 | -0.31 | 9.6 | 9.69 | 9.5399999 | 132420 |
| 1773870000 | 9.71 | -0.26 | -2.61 | 9.92 | 9.94 | 9.65 | 255092 |
| 1773783600 | 9.97 | 0.05 | 0.50 | 9.98 | 10.07 | 9.97 | 30681 |
| 1773697200 | 9.92 | 0.12 | 1.22 | 9.88 | 9.95 | 9.8 | 26402 |
| 1773438000 | 9.8 | -0.02 | -0.20 | 9.84 | 9.92 | 9.74 | 65790 |
| 1773351600 | 9.82 | -0.28 | -2.77 | 10 | 10.04 | 9.7899999 | 122796 |
| 1773265200 | 10.1 | -0.08 | -0.79 | 10.4 | 10.4 | 10.04 | 97086 |
| 1773178800 | 10.18 | -0.06 | -0.59 | 10.28 | 10.33 | 10.12 | 51242 |
| 1773092400 | 10.24 | -0.09 | -0.87 | 10.15 | 10.26 | 10.04 | 97381 |
| 1772836800 | 10.33 | -0.17 | -1.62 | 10.38 | 10.39 | 10.29 | 85660 |
| 1772750400 | 10.5 | -0.13 | -1.22 | 10.66 | 10.66 | 10.41 | 71019 |
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。
