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 | -0.73 | -6.80335507922 | 10.73 | 10.81 | 9.11 | 11885 | 9.86554168 | CS |
| 4 | -0.46 | -4.39770554493 | 10.46 | 11.07 | 8.66 | 16196 | 9.87531424 | CS |
| 12 | 0.79 | 8.5776330076 | 9.21 | 11.07 | 8.27 | 27401 | 9.41346294 | CS |
| 26 | -0.78 | -7.23562152134 | 10.78 | 12.5 | 8.27 | 39094 | 10.55330603 | CS |
| 52 | 5.08 | 103.25203252 | 4.92 | 12.5 | 4.71 | 39406 | 9.41111516 | CS |
| 156 | 4.37 | 77.6198934281 | 5.63 | 12.5 | 3.13 | 37806 | 6.03384188 | CS |
| 260 | -2.48 | -19.8717948718 | 12.48 | 13 | 3.13 | 31866 | 6.61994487 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781214000 | 10 | 0.81 | 8.81 | 9.11 | 10.05 | 9.11 | 14200 |
| 1781127600 | 9.19 | -0.25 | -2.65 | 9.21 | 9.4 | 9.18 | 6659 |
| 1781041200 | 9.44 | -0.62 | -6.16 | 10.11 | 10.11 | 9.16 | 11120 |
| 1780954800 | 10.06 | 0.18 | 1.82 | 9.7899999 | 10.13 | 9.7899999 | 10555 |
| 1780695600 | 9.88 | -0.73 | -6.88 | 10.43 | 10.43 | 9.7 | 21875 |
| 1780609200 | 10.61 | 0.06 | 0.57 | 10.73 | 10.81 | 10.5 | 9217 |
| 1780522800 | 10.55 | -0.52 | -4.70 | 10.88 | 10.96 | 10.55 | 7165 |
| 1780436400 | 11.07 | 0.19 | 1.75 | 10.81 | 11.07 | 10.79 | 14440 |
| 1780350000 | 10.88 | 0.03 | 0.28 | 10.74 | 10.88 | 10.61 | 8487 |
| 1780090800 | 10.85 | 0.29 | 2.75 | 10.41 | 10.9 | 10.41 | 18484 |
| 1780004400 | 10.56 | 0.47 | 4.66 | 10.36 | 10.67 | 10.36 | 31086 |
| 1779918000 | 10.09 | 0.17 | 1.71 | 9.9 | 10.37 | 9.8699999 | 28810 |
| 1779831600 | 9.92 | 0.27 | 2.80 | 9.58 | 9.95 | 9.58 | 10879 |
| 1779745200 | 9.65 | 0.28 | 2.99 | 9.34 | 9.81 | 9.34 | 8164 |
| 1779486000 | 9.3699999 | 0.09 | 0.97 | 9.3 | 9.47 | 9.19 | 17226 |
| 1779399600 | 9.28 | 0.04 | 0.43 | 9.3 | 9.52 | 9.22 | 21200 |
| 1779313200 | 9.24 | 0.22 | 2.44 | 8.93 | 9.34 | 8.93 | 6991 |
| 1779226800 | 9.02 | -0.38 | -4.04 | 9.2899999 | 9.2899999 | 8.66 | 49958 |
| 1778881200 | 9.4 | -0.75 | -7.39 | 10.2 | 10.2 | 9.3699999 | 16863 |
| 1778794800 | 10.15 | -0.31 | -2.96 | 10.46 | 10.46 | 10.15 | 8549 |
| 1778708400 | 10.46 | 0.33 | 3.26 | 10.06 | 10.58 | 9.95 | 14944 |
| 1778622000 | 10.13 | -0.26 | -2.50 | 10.23 | 10.37 | 9.86 | 12456 |
| 1778535600 | 10.39 | 0.6 | 6.13 | 10.02 | 10.39 | 10 | 17232 |
| 1778276400 | 9.7899999 | 0.05 | 0.51 | 9.6 | 10.17 | 9.6 | 4913 |
| 1778190000 | 9.74 | 0.1 | 1.04 | 10 | 10.17 | 9.67 | 47179 |
| 1778103600 | 9.64 | 0.4 | 4.33 | 9.73 | 9.86 | 9.64 | 18208 |
| 1778017200 | 9.24 | 0.06 | 0.65 | 9.43 | 9.57 | 9.17 | 18362 |
| 1777930800 | 9.18 | 0.04 | 0.44 | 9.1199999 | 9.3699999 | 9.1199999 | 21838 |
| 1777671600 | 9.14 | 0.18 | 2.01 | 9.25 | 9.25 | 9.07 | 14827 |
| 1777585200 | 8.96 | 0.14 | 1.59 | 8.92 | 9.39 | 8.92 | 8680 |
| 1777498800 | 8.82 | -0.26 | -2.86 | 8.99 | 8.99 | 8.71 | 68172 |
| 1777412400 | 9.08 | -0.25 | -2.68 | 9.39 | 9.39 | 8.4 | 59095 |
| 1777326000 | 9.33 | 0.13 | 1.41 | 9.3699999 | 9.42 | 9.18 | 22480 |
| 1777066800 | 9.2 | 0.07 | 0.77 | 9.2899999 | 9.44 | 9.2 | 7202 |
| 1776980400 | 9.13 | -0.28 | -2.98 | 9.49 | 9.55 | 9.13 | 8408 |
| 1776894000 | 9.41 | 0.28 | 3.07 | 9.43 | 9.55 | 9.41 | 8299 |
| 1776807600 | 9.13 | -0.36 | -3.79 | 9.57 | 9.68 | 9.13 | 19425 |
| 1776721200 | 9.49 | -0.32 | -3.26 | 9.51 | 9.68 | 9.3699999 | 30690 |
| 1776462000 | 9.81 | 0.46 | 4.92 | 9.35 | 9.83 | 9.35 | 34143 |
| 1776375600 | 9.35 | -0.21 | -2.20 | 9.5 | 9.55 | 9.18 | 98395 |
| 1776289200 | 9.56 | -0.19 | -1.95 | 9.45 | 9.6 | 9.34 | 17369 |
| 1776202800 | 9.75 | 0.21 | 2.20 | 9.56 | 9.7899999 | 9.56 | 26104 |
| 1776116400 | 9.5399999 | 0.06 | 0.63 | 9.42 | 9.5399999 | 9.06 | 10648 |
| 1775857200 | 9.48 | 0.28 | 3.04 | 9.4 | 9.6 | 9.4 | 13593 |
| 1775770800 | 9.2 | -0.2 | -2.13 | 9.26 | 9.41 | 9.16 | 5187 |
| 1775684400 | 9.4 | 0.14 | 1.51 | 9.67 | 9.83 | 9.17 | 49241 |
| 1775598000 | 9.26 | -0.11 | -1.17 | 9.16 | 9.26 | 9.11 | 9522 |
| 1775511600 | 9.3699999 | -0.12 | -1.26 | 9.48 | 9.48 | 9.22 | 7937 |
| 1775166000 | 9.49 | 0.07 | 0.74 | 8.75 | 9.49 | 8.75 | 19338 |
| 1775079600 | 9.42 | 0.47 | 5.25 | 9.3699999 | 9.86 | 9.31 | 45201 |
| 1774993200 | 8.95 | 0.68 | 8.22 | 8.58 | 9.41 | 8.58 | 52503 |
| 1774906800 | 8.27 | -0.3 | -3.50 | 8.8699999 | 8.91 | 8.27 | 56143 |
| 1774647600 | 8.57 | -0.57 | -6.24 | 9 | 9.07 | 8.57 | 112835 |
| 1774561200 | 9.14 | -0.67 | -6.83 | 9.5 | 9.82 | 9.06 | 15891 |
| 1774474800 | 9.81 | 0.47 | 5.03 | 9.78 | 9.85 | 9.5399999 | 70193 |
| 1774388400 | 9.34 | -0.19 | -1.99 | 9.45 | 9.68 | 9.01 | 33101 |
| 1774302000 | 9.53 | 0.1 | 1.06 | 9.25 | 9.8 | 9.25 | 62026 |
| 1774042800 | 9.43 | -0.19 | -1.98 | 9.81 | 9.81 | 9.11 | 63173 |
| 1773956400 | 9.6199999 | -0.39 | -3.90 | 9.21 | 9.63 | 8.96 | 76600 |
| 1773870000 | 10.01 | -0.92 | -8.42 | 10.48 | 10.48 | 9.94 | 52687 |
| 1773783600 | 10.93 | 0.03 | 0.28 | 11 | 11.41 | 10.64 | 18121 |
| 1773697200 | 10.9 | 0.52 | 5.01 | 10.65 | 10.9 | 10.38 | 26831 |
| 1773438000 | 10.38 | -0.78 | -6.99 | 11.13 | 11.17 | 10.38 | 51099 |
| 1773351600 | 11.16 | -0.18 | -1.59 | 11.33 | 11.42 | 11.16 | 18313 |
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。
