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 | -0.26 | -3.15151515152 | 8.25 | 8.44 | 7.99 | 84246 | 8.08169136 | CS |
| 4 | -1.47 | -15.5391120507 | 9.46 | 9.67 | 7.99 | 75386 | 8.62930822 | CS |
| 12 | -1.74 | -17.8828365879 | 9.73 | 10.53 | 7.99 | 95218 | 9.35163656 | CS |
| 26 | -0.15 | -1.84275184275 | 8.14 | 10.53 | 7.99 | 62219 | 9.34703357 | CS |
| 52 | 0.09 | 1.13924050633 | 7.9 | 10.53 | 7.21 | 43220 | 8.99102799 | CS |
| 156 | 3.2 | 66.8058455115 | 4.79 | 10.53 | 4.25 | 27834 | 7.91595855 | CS |
| 260 | 1.06 | 15.2958152958 | 6.93 | 10.53 | 4.25 | 24351 | 7.33489679 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780522800 | 7.99 | -0.03 | -0.37 | 8.03 | 8.1 | 7.99 | 50487 |
| 1780436400 | 8.02 | -0.05 | -0.62 | 8.0399999 | 8.19 | 8 | 51800 |
| 1780350000 | 8.07 | -0.2 | -2.42 | 8.2 | 8.2 | 8 | 263463 |
| 1780090800 | 8.27 | -0.02 | -0.24 | 8.3 | 8.33 | 8.25 | 32584 |
| 1780004400 | 8.2899999 | 0.04 | 0.48 | 8.25 | 8.44 | 8.25 | 22895 |
| 1779918000 | 8.25 | -0.21 | -2.48 | 8.48 | 8.48 | 8.25 | 26754 |
| 1779831600 | 8.46 | -0.01 | -0.12 | 8.49 | 8.56 | 8.35 | 63955 |
| 1779745200 | 8.47 | 0.1 | 1.19 | 8.3 | 8.55 | 8.3 | 39292 |
| 1779486000 | 8.3699999 | -0.07 | -0.83 | 8.58 | 8.58 | 8.32 | 15852 |
| 1779399600 | 8.44 | -0.02 | -0.24 | 8.46 | 8.55 | 8.25 | 73262 |
| 1779313200 | 8.46 | 0 | 0.00 | 8.4 | 8.65 | 8.4 | 39159 |
| 1779226800 | 8.46 | -0.06 | -0.70 | 8.5 | 8.73 | 8.3699999 | 119661 |
| 1778881200 | 8.52 | -0.22 | -2.52 | 8.67 | 8.77 | 8.4 | 75720 |
| 1778794800 | 8.74 | -0.72 | -7.61 | 9.25 | 9.27 | 8.58 | 205073 |
| 1778708400 | 9.46 | 0.1 | 1.07 | 9.59 | 9.59 | 9.2899999 | 25965 |
| 1778622000 | 9.36 | -0.2 | -2.09 | 9.57 | 9.57 | 9.33 | 43042 |
| 1778535600 | 9.56 | 0.19 | 2.03 | 9.49 | 9.57 | 9.31 | 50882 |
| 1778276400 | 9.3699999 | -0.12 | -1.26 | 9.475 | 9.67 | 9.3699999 | 100969 |
| 1778190000 | 9.49 | 0.03 | 0.32 | 9.46 | 9.5 | 9.32 | 131513 |
| 1778103600 | 9.46 | 0.06 | 0.64 | 9.42 | 9.5 | 9.4 | 59346 |
| 1778017200 | 9.4 | -0.1 | -1.05 | 9.45 | 9.69 | 9.26 | 90642 |
| 1777930800 | 9.5 | -0.02 | -0.21 | 9.5 | 9.5399999 | 9.4 | 80756 |
| 1777671600 | 9.52 | 0.08 | 0.85 | 9.45 | 9.9 | 9 | 1358922 |
| 1777585200 | 9.44 | 0.1 | 1.07 | 9.36 | 9.5 | 9.35 | 25522 |
| 1777498800 | 9.34 | -0.03 | -0.32 | 9.34 | 9.5 | 9.33 | 13313 |
| 1777412400 | 9.3699999 | -0.15 | -1.58 | 9.49 | 9.49 | 9.27 | 29840 |
| 1777326000 | 9.52 | -0.18 | -1.86 | 9.75 | 9.75 | 9.48 | 54116 |
| 1777066800 | 9.7 | 0.11 | 1.15 | 9.65 | 9.75 | 9.55 | 106734 |
| 1776980400 | 9.59 | -0.3 | -3.03 | 9.6 | 9.75 | 9.47 | 46848 |
| 1776894000 | 9.89 | 0.17 | 1.75 | 9.84 | 10 | 9.75 | 107166 |
| 1776807600 | 9.72 | -0.09 | -0.92 | 9.84 | 9.86 | 9 | 1004456 |
| 1776721200 | 9.81 | 0 | 0.00 | 9.63 | 10 | 9.63 | 35433 |
| 1776462000 | 9.81 | 0.34 | 3.59 | 9.6199999 | 9.86 | 9.6 | 32188 |
| 1776375600 | 9.47 | -0.17 | -1.76 | 9.56 | 9.57 | 9.45 | 27231 |
| 1776289200 | 9.64 | 0.21 | 2.23 | 9.45 | 9.71 | 9.45 | 78044 |
| 1776202800 | 9.43 | 0.04 | 0.43 | 9.18 | 9.51 | 9.18 | 48333 |
| 1776116400 | 9.39 | 0 | 0.00 | 9.26 | 9.48 | 9.24 | 17098 |
| 1775857200 | 9.39 | -0.1 | -1.05 | 9.42 | 9.44 | 9.2899999 | 19436 |
| 1775770800 | 9.49 | 0.05 | 0.53 | 9.26 | 9.5 | 9.25 | 20303 |
| 1775684400 | 9.44 | 0.41 | 4.54 | 9.1 | 9.6 | 9.1 | 48433 |
| 1775598000 | 9.03 | -0.07 | -0.77 | 9.1 | 9.1199999 | 9 | 9199 |
| 1775511600 | 9.1 | -0.03 | -0.33 | 9.14 | 9.15 | 8.9 | 64688 |
| 1775166000 | 9.13 | -0.08 | -0.87 | 9.1 | 9.2 | 9.05 | 57300 |
| 1775079600 | 9.21 | -0.04 | -0.43 | 9.34 | 9.4 | 9.2 | 24310 |
| 1774993200 | 9.25 | 0.23 | 2.55 | 9.15 | 9.65 | 9.15 | 41609 |
| 1774906800 | 9.02 | -0.13 | -1.42 | 9.18 | 9.22 | 8.97 | 27715 |
| 1774647600 | 9.15 | -0.19 | -2.03 | 9.47 | 9.47 | 9.14 | 24341 |
| 1774561200 | 9.34 | -0.26 | -2.71 | 9.6 | 9.6 | 9.34 | 7626 |
| 1774474800 | 9.6 | -0.09 | -0.93 | 9.73 | 9.75 | 9.6 | 20684 |
| 1774388400 | 9.69 | -0.16 | -1.62 | 9.92 | 9.92 | 9.69 | 21092 |
| 1774302000 | 9.85 | 0.32 | 3.36 | 9.41 | 9.88 | 9.27 | 44909 |
| 1774042800 | 9.53 | -0.13 | -1.35 | 9.88 | 9.94 | 9.44 | 108961 |
| 1773956400 | 9.66 | 0.02 | 0.21 | 9.63 | 10.01 | 9.48 | 36415 |
| 1773870000 | 9.64 | -0.31 | -3.12 | 10.03 | 10.03 | 9.61 | 21009 |
| 1773783600 | 9.95 | -0.41 | -3.96 | 10.36 | 10.52 | 9.94 | 31209 |
| 1773697200 | 10.36 | 0.45 | 4.54 | 9.81 | 10.53 | 9.75 | 134925 |
| 1773438000 | 9.91 | 0.22 | 2.27 | 9.73 | 9.98 | 9.6199999 | 75573 |
| 1773351600 | 9.69 | -0.02 | -0.21 | 9.73 | 9.7899999 | 9.55 | 34603 |
| 1773265200 | 9.71 | -0.13 | -1.32 | 9.9 | 9.9 | 9.65 | 8573 |
| 1773178800 | 9.84 | 0.49 | 5.24 | 9.5 | 9.9 | 9.44 | 69850 |
| 1773092400 | 9.35 | -0.07 | -0.74 | 9.36 | 9.5 | 9.14 | 31267 |
| 1772836800 | 9.42 | -0.12 | -1.26 | 9.6 | 9.6 | 9.4 | 9253 |
| 1772750400 | 9.5399999 | -0.03 | -0.31 | 9.64 | 9.76 | 9.49 | 15716 |
| 1772664000 | 9.57 | 0.06 | 0.63 | 9.74 | 9.8699999 | 9.57 | 17983 |
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。
