Hot Features
プレミアム
ADF Group Inc (PK) (ADFJF)
USOTC
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 | -0.07 | -0.89628681178 | 7.81 | 8.4501 | 7.69 | 7565 | 8.14203569 | CS |
| 4 | 0.154 | 2.03005536515 | 7.586 | 8.4501 | 6.69 | 4079 | 7.82848034 | CS |
| 12 | 1.22 | 18.7116564417 | 6.52 | 8.4501 | 6.4495 | 4744 | 7.58048181 | CS |
| 26 | 2.1 | 37.2340425532 | 5.64 | 8.4501 | 5.51 | 5638 | 7.28801008 | CS |
| 52 | 2.805 | 56.8389057751 | 4.935 | 8.4501 | 4.75 | 5627 | 6.65587802 | CS |
| 156 | 5.54 | 251.818181818 | 2.2 | 14.901 | 2.15 | 6748 | 7.3397871 | CS |
| 260 | 5.92 | 325.274725275 | 1.82 | 14.901 | 1.18 | 6383 | 7.12006729 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 7.74 | -0.36 | -4.44 | 7.77 | 7.77 | 7.74 | 6000 |
| 1780608540 | 8.1 | -0.19 | -2.29 | 8.25 | 8.31 | 8.09 | 9025 |
| 1780522140 | 8.2899999 | -0.02 | -0.24 | 8.44 | 8.4501 | 8.2899999 | 5500 |
| 1780435740 | 8.31 | 0.31 | 3.88 | 8 | 8.3425 | 8 | 14100 |
| 1780349340 | 8 | 0.22 | 2.83 | 8 | 8.064 | 8 | 2400 |
| 1780090080 | 7.78 | -0.19 | -2.38 | 7.81 | 7.81 | 7.69 | 6800 |
| 1780003320 | 7.97 | 0.52 | 6.98 | 7.82 | 7.97 | 7.778 | 3100 |
| 1779917340 | 7.45 | 0.2 | 2.76 | 7.25 | 7.5115 | 7.25 | 7090 |
| 1779830940 | 7.25 | -0.14 | -1.87 | 7.4792 | 7.4792 | 7.25 | 10712 |
| 1779484920 | 7.388 | -0.14 | -1.89 | 7.46 | 7.46 | 7.388 | 350 |
| 1779398880 | 7.53 | 0.27 | 3.72 | 7.53 | 7.53 | 7.53 | 253 |
| 1779312300 | 7.26 | 0.33 | 4.76 | 7.26 | 7.26 | 7.26 | 457 |
| 1779225660 | 6.93 | 0.24 | 3.59 | 6.9791 | 6.9791 | 6.93 | 1150 |
| 1779139740 | 6.69 | -0.43 | -5.97 | 6.69 | 6.69 | 6.69 | 300 |
| 1778880300 | 7.115 | 0 | 0.00 | 7.115 | 7.115 | 7.115 | 0 |
| 1778793900 | 7.115 | -0.26 | -3.46 | 7.115 | 7.115 | 7.115 | 157 |
| 1778707740 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1778621340 | 7.37 | -0.22 | -2.85 | 7.37 | 7.37 | 7.37 | 2334 |
| 1778534940 | 7.586 | -0.2 | -2.52 | 7.586 | 7.586 | 7.586 | 1536 |
| 1778275200 | 7.7825 | 0 | 0.00 | 7.7825 | 7.7825 | 7.7825 | 0 |
| 1778188800 | 7.7825 | -0.22 | -2.72 | 7.7825 | 7.7825 | 7.7825 | 710 |
| 1778102520 | 8 | -0.02 | -0.28 | 8 | 8 | 8 | 1000 |
| 1778016000 | 8.0225 | 0.09 | 1.08 | 8.0225 | 8.0225 | 8.0225 | 110 |
| 1777930140 | 7.937 | 0.3 | 3.89 | 7.7 | 8 | 7.7 | 3969 |
| 1777671000 | 7.64 | 0.15 | 2.00 | 7.64 | 7.64 | 7.64 | 1600 |
| 1777584540 | 7.49 | 0.44 | 6.24 | 6.9965 | 7.49 | 6.9965 | 5100 |
| 1777498200 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1777411800 | 7.05 | -0.04 | -0.49 | 7.05 | 7.05 | 7.05 | 7700 |
| 1777325400 | 7.085 | 0 | 0.00 | 7.085 | 7.085 | 7.085 | 618 |
| 1777065780 | 7.085 | 0.04 | 0.64 | 7 | 7.085 | 6.96 | 8800 |
| 1776979680 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1776893280 | 7.04 | 0.25 | 3.61 | 7.04 | 7.04 | 7.04 | 750 |
| 1776806940 | 6.795 | 0 | 0.00 | 6.795 | 6.795 | 6.795 | 0 |
| 1776720540 | 6.795 | 0.09 | 1.37 | 6.64 | 6.795 | 6.64 | 2517 |
| 1776460800 | 6.7029 | -0.43 | -5.99 | 6.588 | 6.78 | 6.588 | 9575 |
| 1776374940 | 7.13 | -0.97 | -11.98 | 7.38 | 7.38 | 7.13 | 14375 |
| 1776288360 | 8.1 | -0.13 | -1.58 | 8.2759 | 8.2868 | 8.1 | 4774 |
| 1776202140 | 8.23 | 0.16 | 1.98 | 8.1199999 | 8.32 | 8.1199999 | 10353 |
| 1776115740 | 8.07 | 0.02 | 0.25 | 7.93 | 8.1 | 7.93 | 5300 |
| 1775856000 | 8.05 | 0.04 | 0.50 | 8.1 | 8.1 | 8.05 | 2900 |
| 1775770140 | 8.01 | 1.27 | 18.84 | 7.65 | 8.22 | 7.65 | 26481 |
| 1775683740 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1775597340 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1775510940 | 6.74 | 0.04 | 0.60 | 6.74 | 6.74 | 6.74 | 4200 |
| 1775164920 | 6.7 | -0.03 | -0.45 | 6.7 | 6.7 | 6.7 | 1600 |
| 1775078940 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1774992540 | 6.73 | 0.17 | 2.59 | 6.73 | 6.73 | 6.73 | 5852 |
| 1774906080 | 6.5599999 | 0.05 | 0.77 | 6.648 | 6.648 | 6.55 | 3600 |
| 1774646400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1774560000 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1774473600 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1774387200 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1774300800 | 6.51 | -0.01 | -0.15 | 6.4898999 | 6.51 | 6.4494999 | 1100 |
| 1774042140 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1773955740 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1773869340 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1773782940 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1773696540 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1773437340 | 6.5199999 | -0.21 | -3.12 | 6.5199999 | 6.5199999 | 6.5199999 | 1510 |
| 1773350400 | 6.73 | -0.6 | -8.19 | 6.58 | 6.73 | 6.58 | 700 |
| 1773268140 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1773181740 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1773095340 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
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。
