Hot Features
プレミアム
InPost SA (PK) (INPOY)
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 | 0.225 | 2.59365994236 | 8.675 | 8.9 | 8.5 | 10116 | 8.66946497 | CS |
| 4 | 0.03 | 0.338218714769 | 8.87 | 8.933 | 8.5 | 8844 | 8.72716989 | CS |
| 12 | 0.09 | 1.02156640182 | 8.81 | 8.99 | 8.49 | 11751 | 8.80034977 | CS |
| 26 | 2.86 | 47.3509933775 | 6.04 | 9.17 | 5.95 | 51724 | 8.47029879 | CS |
| 52 | 1.1 | 14.1025641026 | 7.8 | 9.17 | 5.28 | 64521 | 7.11080867 | CS |
| 156 | 3.7825 | 73.9130434783 | 5.1175 | 10.165 | 4.62 | 32353 | 7.35260241 | CS |
| 260 | -0.81 | -8.34191555098 | 9.71 | 11.34 | 0.01098 | 23772 | 6.82485383 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 8.9 | 0.26 | 2.95 | 8.765 | 8.9 | 8.639 | 2242 |
| 1782941280 | 8.645 | 0.04 | 0.52 | 8.712 | 8.712 | 8.5685 | 7672 |
| 1782854880 | 8.6 | -0.17 | -1.88 | 8.725 | 8.75 | 8.58 | 12598 |
| 1782768300 | 8.765 | 0.03 | 0.38 | 8.695 | 8.765 | 8.634 | 7255 |
| 1782509280 | 8.7315 | 0.05 | 0.59 | 8.735 | 8.891 | 8.659 | 2463 |
| 1782422460 | 8.68 | 0.01 | 0.12 | 8.675 | 8.86 | 8.5 | 20590 |
| 1782336000 | 8.67 | -0.07 | -0.80 | 8.67 | 8.67 | 8.5294 | 4217 |
| 1782250140 | 8.74 | 0.12 | 1.39 | 8.71 | 8.88 | 8.58 | 13823 |
| 1782163500 | 8.6199999 | -0.19 | -2.10 | 8.615 | 8.89 | 8.57 | 11463 |
| 1781818140 | 8.805 | 0.03 | 0.28 | 8.725 | 8.805 | 8.7129999 | 5072 |
| 1781731740 | 8.78 | -0.09 | -0.96 | 8.825 | 8.852 | 8.696 | 5880 |
| 1781645340 | 8.865 | 0.02 | 0.17 | 8.7899999 | 8.89 | 8.7525 | 8584 |
| 1781558940 | 8.85 | 0.21 | 2.43 | 8.825 | 8.855 | 8.71 | 10962 |
| 1781299740 | 8.64 | -0.19 | -2.15 | 8.81 | 8.81 | 8.63 | 5805 |
| 1781213220 | 8.83 | 0.02 | 0.17 | 8.76 | 8.92 | 8.664 | 6150 |
| 1781126940 | 8.815 | 0.06 | 0.74 | 8.795 | 8.933 | 8.785 | 2124 |
| 1781040540 | 8.75 | 0.04 | 0.46 | 8.68 | 8.7899999 | 8.68 | 13132 |
| 1780954140 | 8.71 | 0.05 | 0.58 | 8.6649999 | 8.8 | 8.6199999 | 11735 |
| 1780694940 | 8.66 | -0.11 | -1.25 | 8.83 | 8.83 | 8.64 | 2075 |
| 1780608540 | 8.77 | -0.09 | -0.96 | 8.8699999 | 8.8699999 | 8.77 | 16436 |
| 1780522140 | 8.855 | -0.03 | -0.28 | 8.845 | 8.9338 | 8.84 | 2636 |
| 1780435740 | 8.88 | -0.05 | -0.56 | 8.885 | 8.885 | 8.869 | 4312 |
| 1780349340 | 8.93 | 0.06 | 0.73 | 8.865 | 8.99 | 8.861 | 4679 |
| 1780090080 | 8.865 | -0.03 | -0.34 | 8.895 | 8.92 | 8.86 | 2981 |
| 1780003320 | 8.895 | 0 | 0.06 | 8.88 | 8.9 | 8.88 | 2980 |
| 1779917340 | 8.89 | -0.04 | -0.45 | 8.9 | 8.9375 | 8.8325 | 8143 |
| 1779830940 | 8.93 | 0.11 | 1.25 | 8.88 | 8.945 | 8.7335 | 7892 |
| 1779484920 | 8.82 | -0.04 | -0.40 | 8.8699999 | 8.8699999 | 8.82 | 2729 |
| 1779398880 | 8.855 | 0.05 | 0.57 | 8.82 | 8.86 | 8.73 | 5418 |
| 1779312300 | 8.805 | -0.04 | -0.40 | 8.805 | 8.82 | 8.772 | 2743 |
| 1779225660 | 8.84 | -0.03 | -0.34 | 8.7899999 | 8.966 | 8.7899999 | 11106 |
| 1779139740 | 8.8699999 | 0.12 | 1.37 | 8.825 | 8.8699999 | 8.7638 | 3339 |
| 1778880000 | 8.75 | -0.08 | -0.85 | 8.8135 | 8.85 | 8.743 | 8806 |
| 1778793900 | 8.825 | 0.1 | 1.20 | 8.855 | 8.875 | 8.76 | 4341 |
| 1778707380 | 8.72 | -0.17 | -1.86 | 8.872 | 8.875 | 8.72 | 8203 |
| 1778621340 | 8.885 | -0.06 | -0.62 | 8.9019999 | 8.9019999 | 8.78 | 4334 |
| 1778534940 | 8.94 | -0.02 | -0.17 | 8.95 | 8.98 | 8.926 | 10386 |
| 1778275200 | 8.955 | 0.09 | 0.96 | 8.945 | 8.9655 | 8.9144 | 10714 |
| 1778188800 | 8.8699999 | 0.03 | 0.38 | 8.905 | 8.95 | 8.84 | 8125 |
| 1778102520 | 8.8364999 | -0.02 | -0.27 | 8.895 | 8.895 | 8.795 | 3774 |
| 1778016000 | 8.86 | 0.04 | 0.45 | 8.845 | 8.86 | 8.845 | 6325 |
| 1777930140 | 8.82 | 0.01 | 0.11 | 8.84 | 8.86 | 8.814 | 3105 |
| 1777671000 | 8.81 | -0.03 | -0.34 | 8.89 | 8.99 | 8.81 | 16066 |
| 1777584540 | 8.84 | 0.04 | 0.40 | 8.9 | 8.9 | 8.8 | 88285 |
| 1777498140 | 8.805 | 0 | 0.06 | 8.8337 | 8.85 | 8.64 | 45731 |
| 1777411800 | 8.8 | -0.02 | -0.17 | 8.865 | 8.865 | 8.7162 | 9294 |
| 1777325400 | 8.815 | -0.06 | -0.62 | 8.885 | 8.885 | 8.69 | 12542 |
| 1777065780 | 8.8699999 | 0.09 | 1.08 | 8.84 | 8.9505 | 8.67 | 2910 |
| 1776979740 | 8.775 | -0.02 | -0.26 | 8.835 | 8.8376 | 8.69 | 5914 |
| 1776893280 | 8.7975 | -0.01 | -0.14 | 8.88 | 8.88 | 8.69 | 8060 |
| 1776806940 | 8.81 | -0.01 | -0.11 | 8.89 | 8.9 | 8.7425 | 6411 |
| 1776720540 | 8.82 | -0.01 | -0.11 | 8.9 | 8.9055 | 8.71 | 42961 |
| 1776460800 | 8.83 | -0.05 | -0.51 | 8.945 | 8.95 | 8.786 | 10823 |
| 1776374940 | 8.875 | 0.18 | 2.01 | 8.8699999 | 8.9019999 | 8.865 | 39811 |
| 1776288360 | 8.7 | -0.18 | -1.97 | 8.6199999 | 8.8984 | 8.6199999 | 32506 |
| 1776202140 | 8.875 | 0.17 | 1.95 | 8.8699999 | 8.895 | 8.73 | 6927 |
| 1776115740 | 8.705 | -0.11 | -1.25 | 8.49 | 8.84 | 8.49 | 17564 |
| 1775856000 | 8.815 | 0.01 | 0.17 | 8.85 | 8.864 | 8.724 | 31759 |
| 1775770140 | 8.8 | 0.03 | 0.34 | 8.81 | 8.8125 | 8.6565999 | 8873 |
| 1775683500 | 8.77 | 0.04 | 0.46 | 8.77 | 8.818 | 8.76 | 621453 |
| 1775596800 | 8.73 | 0.05 | 0.58 | 8.685 | 8.74 | 8.52 | 43108 |
| 1775510940 | 8.68 | 0.04 | 0.46 | 8.6199999 | 8.7 | 8.6199999 | 27004 |
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。
