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 | 8.5 | 8.62 | 8.31 | 14358 | 8.42459395 | CS |
| 4 | -0.19 | -2.18642117376 | 8.69 | 9.15 | 8.31 | 12697 | 8.56016594 | CS |
| 12 | 0.21 | 2.53317249698 | 8.29 | 9.23 | 8.2 | 11232 | 8.56566245 | CS |
| 26 | 0.01 | 0.117785630153 | 8.49 | 9.75 | 8.1 | 11232 | 8.80466971 | CS |
| 52 | 2.28 | 36.6559485531 | 6.22 | 9.75 | 6.1 | 12065 | 8.06729042 | CS |
| 156 | 4.63 | 119.638242894 | 3.87 | 9.75 | 3.74 | 14774 | 5.6821182 | CS |
| 260 | 5.36 | 170.700636943 | 3.14 | 9.75 | 3.07 | 16598 | 4.75460331 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781127600 | 8.45 | 0.07 | 0.84 | 8.36 | 8.46 | 8.31 | 3300 |
| 1781041200 | 8.38 | -0.11 | -1.30 | 8.46 | 8.46 | 8.36 | 8400 |
| 1780954800 | 8.49 | 0.07 | 0.83 | 8.41 | 8.5 | 8.36 | 31880 |
| 1780695600 | 8.42 | 0.08 | 0.96 | 8.32 | 8.51 | 8.32 | 7400 |
| 1780609200 | 8.34 | -0.16 | -1.88 | 8.5 | 8.6199999 | 8.32 | 20810 |
| 1780522800 | 8.5 | -0.01 | -0.12 | 8.49 | 8.5 | 8.43 | 6802 |
| 1780436400 | 8.51 | -0.07 | -0.82 | 8.55 | 8.65 | 8.5 | 5760 |
| 1780350000 | 8.58 | -0.05 | -0.58 | 8.68 | 8.74 | 8.57 | 12501 |
| 1780090800 | 8.63 | 0.05 | 0.58 | 8.55 | 8.63 | 8.53 | 2300 |
| 1780004400 | 8.58 | 0.08 | 0.94 | 8.55 | 8.65 | 8.5 | 22284 |
| 1779918000 | 8.5 | -0.13 | -1.51 | 8.55 | 8.65 | 8.5 | 15815 |
| 1779831600 | 8.63 | 0.11 | 1.29 | 8.6199999 | 8.63 | 8.35 | 20330 |
| 1779745200 | 8.52 | -0.03 | -0.35 | 8.56 | 8.56 | 8.5 | 9705 |
| 1779486000 | 8.55 | -0.15 | -1.72 | 8.7 | 8.7 | 8.5 | 19700 |
| 1779399600 | 8.7 | -0.25 | -2.79 | 8.84 | 8.86 | 8.61 | 20725 |
| 1779313200 | 8.95 | 0.2 | 2.29 | 8.75 | 9.15 | 8.75 | 2800 |
| 1779226800 | 8.75 | 0 | 0.00 | 8.8 | 8.83 | 8.7 | 19520 |
| 1778881200 | 8.75 | 0.03 | 0.34 | 8.65 | 8.75 | 8.65 | 7205 |
| 1778794800 | 8.72 | 0.03 | 0.35 | 8.69 | 8.72 | 8.67 | 4000 |
| 1778708400 | 8.69 | -0.09 | -1.03 | 8.76 | 8.76 | 8.69 | 12854 |
| 1778622000 | 8.78 | 0.07 | 0.80 | 8.86 | 8.86 | 8.76 | 7408 |
| 1778535600 | 8.71 | 0.01 | 0.11 | 8.75 | 8.94 | 8.71 | 9500 |
| 1778276400 | 8.7 | -0.06 | -0.68 | 8.77 | 8.86 | 8.7 | 11903 |
| 1778190000 | 8.76 | 0.32 | 3.79 | 8.5399999 | 8.76 | 8.5399999 | 13320 |
| 1778103600 | 8.44 | -0.06 | -0.71 | 8.5 | 8.5 | 8.41 | 2282 |
| 1778017200 | 8.5 | 0.15 | 1.80 | 9.23 | 9.23 | 8.3699999 | 28926 |
| 1777930800 | 8.35 | -0.07 | -0.83 | 8.31 | 8.4 | 8.31 | 4953 |
| 1777671600 | 8.42 | -0.09 | -1.06 | 8.48 | 8.48 | 8.42 | 500 |
| 1777585200 | 8.51 | 0.09 | 1.07 | 8.5 | 8.51 | 8.46 | 53100 |
| 1777498800 | 8.42 | 0.05 | 0.60 | 8.47 | 8.55 | 8.35 | 4676 |
| 1777412400 | 8.3699999 | -0.18 | -2.11 | 8.5 | 8.5 | 8.32 | 9471 |
| 1777326000 | 8.55 | -0.06 | -0.70 | 8.58 | 8.7 | 8.5399999 | 5097 |
| 1777066800 | 8.61 | 0.15 | 1.77 | 8.6 | 8.61 | 8.45 | 13516 |
| 1776980400 | 8.46 | -0.04 | -0.47 | 8.55 | 8.66 | 8.45 | 2037 |
| 1776894000 | 8.5 | 0.05 | 0.59 | 8.53 | 8.67 | 8.46 | 2711 |
| 1776807600 | 8.45 | -0.15 | -1.74 | 8.52 | 8.67 | 8.4 | 37650 |
| 1776721200 | 8.6 | -0.17 | -1.94 | 8.8 | 8.8 | 8.56 | 18401 |
| 1776462000 | 8.77 | 0.07 | 0.80 | 8.91 | 8.91 | 8.77 | 4120 |
| 1776375600 | 8.7 | 0.01 | 0.12 | 8.74 | 8.74 | 8.7 | 6085 |
| 1776289200 | 8.69 | 0.05 | 0.58 | 8.64 | 8.82 | 8.64 | 6950 |
| 1776202800 | 8.64 | 0.09 | 1.05 | 8.57 | 8.64 | 8.56 | 12450 |
| 1776116400 | 8.55 | -0.02 | -0.23 | 8.52 | 8.6 | 8.51 | 9000 |
| 1775857200 | 8.57 | -0.08 | -0.92 | 8.65 | 8.65 | 8.52 | 3900 |
| 1775770800 | 8.65 | 0.05 | 0.58 | 8.49 | 8.65 | 8.49 | 2600 |
| 1775684400 | 8.6 | 0.04 | 0.47 | 8.59 | 8.65 | 8.59 | 3299 |
| 1775598000 | 8.56 | 0.07 | 0.82 | 8.31 | 8.84 | 8.31 | 8160 |
| 1775511600 | 8.49 | -0.12 | -1.39 | 8.59 | 8.65 | 8.47 | 2975 |
| 1775166000 | 8.61 | 0.12 | 1.41 | 8.59 | 8.76 | 8.59 | 33352 |
| 1775079600 | 8.49 | -0.16 | -1.85 | 8.73 | 8.73 | 8.49 | 4070 |
| 1774993200 | 8.65 | 0.16 | 1.88 | 8.5 | 8.65 | 8.5 | 7520 |
| 1774906800 | 8.49 | -0.03 | -0.35 | 8.47 | 8.61 | 8.33 | 19447 |
| 1774647600 | 8.52 | -0.23 | -2.63 | 8.6 | 8.7899999 | 8.52 | 8570 |
| 1774561200 | 8.75 | 0.11 | 1.27 | 8.74 | 8.85 | 8.46 | 16689 |
| 1774474800 | 8.64 | 0.09 | 1.05 | 8.5399999 | 8.77 | 8.5 | 4465 |
| 1774388400 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1774302000 | 8.55 | 0.34 | 4.14 | 8.3 | 8.55 | 8.24 | 13946 |
| 1774042800 | 8.21 | -0.08 | -0.97 | 8.21 | 8.21 | 8.2 | 4200 |
| 1773956400 | 8.2899999 | -0.16 | -1.89 | 8.2899999 | 8.2899999 | 8.2899999 | 108 |
| 1773870000 | 8.45 | 0.02 | 0.24 | 8.58 | 8.58 | 8.32 | 1020 |
| 1773783600 | 8.43 | 0.07 | 0.84 | 8.36 | 8.6199999 | 8.28 | 5143 |
| 1773697200 | 8.36 | -0.06 | -0.71 | 8.31 | 8.39 | 8.2899999 | 4745 |
| 1773438000 | 8.42 | 0.01 | 0.12 | 8.44 | 8.56 | 8.42 | 3100 |
| 1773351600 | 8.41 | -0.14 | -1.64 | 8.64 | 8.64 | 8.41 | 4530 |
| 1773265200 | 8.55 | -0.11 | -1.27 | 8.65 | 8.65 | 8.5399999 | 6790 |
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。
