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 | -0.21 | -2.21752903907 | 9.47 | 9.5 | 8.91 | 843 | 9.10432875 | CS |
| 4 | -0.35 | -3.64203954214 | 9.61 | 9.95 | 8.91 | 1263 | 9.53341845 | CS |
| 12 | -0.58 | -5.89430894309 | 9.84 | 10 | 8.34 | 2624 | 9.44298771 | CS |
| 26 | 0.29 | 3.23299888517 | 8.97 | 11 | 8.34 | 3040 | 9.62997599 | CS |
| 52 | 2.84 | 44.2367601246 | 6.42 | 11 | 6.14 | 3595 | 8.49162081 | CS |
| 156 | 5.31 | 134.430379747 | 3.95 | 11 | 3.8 | 3111 | 6.43385581 | CS |
| 260 | 5.76 | 164.571428571 | 3.5 | 11 | 3.3 | 3316 | 5.31649794 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818800 | 9.26 | 0.21 | 2.32 | 9.5 | 9.5 | 9.17 | 900 |
| 1781732400 | 9.05 | 0.04 | 0.44 | 8.91 | 9.05 | 8.91 | 200 |
| 1781646000 | 9.01 | -0.09 | -0.99 | 9 | 9.01 | 9 | 2175 |
| 1781559600 | 9.1 | -0.2 | -2.15 | 9.24 | 9.24 | 9.1 | 541 |
| 1781300400 | 9.3 | -0.17 | -1.80 | 9.47 | 9.47 | 9.3 | 400 |
| 1781214000 | 9.47 | 0.15 | 1.61 | 9.47 | 9.47 | 9.47 | 542 |
| 1781127600 | 9.32 | 0.03 | 0.32 | 9.32 | 9.32 | 9.32 | 300 |
| 1781041200 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1780954800 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 4 |
| 1780695600 | 9.2899999 | 0.03 | 0.32 | 9.25 | 9.2899999 | 9 | 886 |
| 1780609200 | 9.26 | 0 | 0.00 | 9.26 | 9.26 | 9.26 | 0 |
| 1780522800 | 9.26 | 0 | 0.00 | 9.26 | 9.26 | 9.26 | 0 |
| 1780436400 | 9.26 | -0.22 | -2.32 | 9.26 | 9.4 | 9.26 | 1600 |
| 1780350000 | 9.48 | -0.44 | -4.44 | 9.63 | 9.63 | 9.48 | 7902 |
| 1780090800 | 9.92 | -0.03 | -0.30 | 9.86 | 9.92 | 9.78 | 500 |
| 1780004400 | 9.95 | 0.43 | 4.52 | 9.65 | 9.95 | 9.51 | 7310 |
| 1779918000 | 9.52 | 0.12 | 1.28 | 9.49 | 9.58 | 9.49 | 500 |
| 1779831600 | 9.4 | 0.16 | 1.73 | 9.33 | 9.42 | 9.33 | 1200 |
| 1779745200 | 9.24 | -0.37 | -3.85 | 9.52 | 9.52 | 9.24 | 300 |
| 1779486000 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1779399600 | 9.61 | -0.04 | -0.41 | 9.74 | 9.74 | 9.28 | 1300 |
| 1779313200 | 9.65 | 0.12 | 1.26 | 9.6199999 | 9.7899999 | 9.6199999 | 1900 |
| 1779226800 | 9.53 | -0.22 | -2.26 | 9.7 | 10 | 9.47 | 6445 |
| 1778881200 | 9.75 | 0.16 | 1.67 | 9.68 | 9.75 | 9.68 | 1700 |
| 1778794800 | 9.59 | -0.14 | -1.44 | 9.77 | 9.77 | 9.55 | 1201 |
| 1778708400 | 9.73 | 0.01 | 0.10 | 9.75 | 9.75 | 9.73 | 850 |
| 1778622000 | 9.72 | 0.13 | 1.36 | 9.66 | 9.72 | 9.65 | 2803 |
| 1778535600 | 9.59 | 0.19 | 2.02 | 9.5399999 | 9.6 | 9.5 | 8185 |
| 1778276400 | 9.4 | 0.35 | 3.87 | 9.2 | 9.5399999 | 9.2 | 2100 |
| 1778190000 | 9.05 | -0.15 | -1.63 | 9.18 | 9.2 | 9.05 | 702 |
| 1778103600 | 9.2 | 0 | 0.00 | 9.03 | 9.2 | 9.03 | 1408 |
| 1778017200 | 9.2 | 0.01 | 0.11 | 9.2 | 9.2 | 9.2 | 802 |
| 1777930800 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 25 |
| 1777671600 | 9.19 | -0.01 | -0.11 | 9.06 | 9.19 | 9.03 | 4870 |
| 1777585200 | 9.2 | 0.09 | 0.99 | 9.1199999 | 9.2 | 9.07 | 1260 |
| 1777498800 | 9.11 | 0 | 0.00 | 9.0399999 | 9.11 | 9 | 1626 |
| 1777412400 | 9.11 | -0.03 | -0.33 | 9.03 | 9.15 | 8.86 | 4474 |
| 1777326000 | 9.14 | 0.01 | 0.11 | 9.22 | 9.22 | 9.14 | 215 |
| 1777066800 | 9.13 | -0.31 | -3.28 | 9.27 | 9.27 | 9.13 | 552 |
| 1776980400 | 9.44 | -0.21 | -2.18 | 9.27 | 9.46 | 9.27 | 700 |
| 1776894000 | 9.65 | 0.03 | 0.31 | 9.65 | 9.65 | 9.65 | 731 |
| 1776807600 | 9.6199999 | 0.16 | 1.69 | 9.6199999 | 9.6199999 | 9.6199999 | 355 |
| 1776721200 | 9.46 | -0.04 | -0.42 | 9.4 | 9.51 | 9.4 | 1100 |
| 1776462000 | 9.5 | 0.25 | 2.70 | 9.02 | 9.5 | 9.02 | 925 |
| 1776375600 | 9.25 | -0.09 | -0.96 | 9.1 | 9.25 | 9.09 | 2845 |
| 1776289200 | 9.34 | 0.08 | 0.86 | 9.14 | 9.45 | 9.14 | 1775 |
| 1776202800 | 9.26 | -0.14 | -1.49 | 8.34 | 9.35 | 8.34 | 24987 |
| 1776116400 | 9.4 | -0.08 | -0.84 | 9.5 | 9.59 | 9.4 | 17002 |
| 1775857200 | 9.48 | -0.17 | -1.76 | 9.49 | 9.49 | 9.48 | 610 |
| 1775770800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1775684400 | 9.65 | -0.1 | -1.03 | 9.75 | 9.75 | 9.5399999 | 651 |
| 1775598000 | 9.75 | 0.05 | 0.52 | 9.94 | 9.94 | 9.7 | 6109 |
| 1775511600 | 9.7 | -0.01 | -0.10 | 9.8699999 | 9.95 | 9.7 | 3255 |
| 1775166000 | 9.71 | 0.19 | 2.00 | 9.42 | 9.8 | 9.42 | 4015 |
| 1775079600 | 9.52 | -0.09 | -0.94 | 9.97 | 9.98 | 9.52 | 6461 |
| 1774993200 | 9.61 | 0.2 | 2.13 | 9.61 | 9.61 | 9.61 | 186 |
| 1774906800 | 9.41 | -0.01 | -0.11 | 9.4 | 9.63 | 9.4 | 8470 |
| 1774647600 | 9.42 | -0.33 | -3.38 | 9.84 | 9.84 | 9.42 | 4355 |
| 1774561200 | 9.75 | 0.08 | 0.83 | 9.5 | 9.97 | 9.5 | 17472 |
| 1774474800 | 9.67 | 0.25 | 2.65 | 9.49 | 9.98 | 9.49 | 7475 |
| 1774388400 | 9.42 | -0.06 | -0.63 | 9.48 | 9.49 | 9.42 | 1456 |
| 1774302000 | 9.48 | 0.3 | 3.27 | 9.19 | 9.48 | 9.19 | 457 |
| 1774042800 | 9.18 | -0.07 | -0.76 | 9.36 | 9.49 | 9.18 | 2606 |
| 1773956400 | 9.25 | -0.15 | -1.60 | 9.43 | 9.43 | 9.25 | 1826 |
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。
