Hot Features
プレミアム
Rubis (PK) (RBSFY)
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 | 0.14 | 1.63551401869 | 8.56 | 8.7 | 8.56 | 157 | 8.59648305 | DR |
| 4 | 0.27 | 3.20284697509 | 8.43 | 8.7 | 7.85 | 475 | 8.54719052 | DR |
| 12 | 1.035 | 13.5029354207 | 7.665 | 8.76 | 7.2 | 920 | 8.2787197 | DR |
| 26 | 1.15 | 15.2317880795 | 7.55 | 8.76 | 7.07 | 1005 | 8.0703085 | DR |
| 52 | 1.9571 | 29.0246036572 | 6.7429 | 8.76 | 5.91 | 1127 | 7.52141201 | DR |
| 156 | 3.06 | 54.2553191489 | 5.64 | 8.76 | 4.15 | 1954 | 5.94718784 | DR |
| 260 | -1.99 | -18.6155285313 | 10.69 | 11.45 | 4 | 2034 | 6.0122251 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781213340 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1781126940 | 8.7 | 0.14 | 1.64 | 8.7 | 8.7 | 8.7 | 123 |
| 1781040540 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1780954140 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 166 |
| 1780694940 | 8.56 | 0.22 | 2.69 | 8.56 | 8.56 | 8.56 | 183 |
| 1780608540 | 8.336 | 0 | 0.00 | 8.336 | 8.336 | 8.336 | 0 |
| 1780522140 | 8.336 | -0.36 | -4.18 | 8.336 | 8.336 | 8.336 | 320 |
| 1780435740 | 8.7 | 0.15 | 1.75 | 8.7 | 8.7 | 8.7 | 160 |
| 1780349280 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1780090080 | 8.55 | -0.06 | -0.70 | 8.215 | 8.55 | 8.215 | 493 |
| 1780003320 | 8.61 | -0.09 | -1.03 | 8.115 | 8.61 | 8.11 | 1918 |
| 1779917340 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 100 |
| 1779830940 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 380 |
| 1779484920 | 8.7 | 0.48 | 5.84 | 7.85 | 8.7 | 7.85 | 786 |
| 1779398880 | 8.22 | -0.21 | -2.49 | 8.22 | 8.22 | 8.22 | 812 |
| 1779312000 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1779225600 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1779139200 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1778880000 | 8.43 | -0.27 | -3.10 | 8.43 | 8.43 | 8.43 | 254 |
| 1778794140 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1778707740 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1778621340 | 8.7 | 0 | 0.00 | 7.85 | 8.7 | 7.85 | 651 |
| 1778534400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1778275200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 246 |
| 1778188800 | 8.7 | 0.1 | 1.16 | 8.7 | 8.7 | 8.7 | 131 |
| 1778102520 | 8.6 | 0.02 | 0.23 | 8.6 | 8.6 | 8.6 | 336 |
| 1778016540 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1777930140 | 8.58 | -0.11 | -1.27 | 8.35 | 8.58 | 8.32 | 1106 |
| 1777671000 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 3 |
| 1777584600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1777498200 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1777411800 | 8.69 | 0.25 | 2.96 | 8.412 | 8.69 | 8.412 | 1898 |
| 1777325400 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 45 |
| 1777065780 | 8.44 | -0.07 | -0.82 | 8.44 | 8.44 | 8.44 | 549 |
| 1776979740 | 8.51 | 0.27 | 3.28 | 8.51 | 8.51 | 8.51 | 261 |
| 1776893340 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1776806940 | 8.24 | 0.43 | 5.49 | 7.705 | 8.24 | 7.705 | 1232 |
| 1776720000 | 7.811 | 0 | 0.00 | 7.811 | 7.811 | 7.811 | 0 |
| 1776460800 | 7.811 | -0.43 | -5.21 | 8.3 | 8.3120999 | 7.811 | 4421 |
| 1776374940 | 8.24 | -0.52 | -5.94 | 8 | 8.24 | 8 | 1901 |
| 1776288540 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1776202140 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 319 |
| 1776115740 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1775856540 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1775770140 | 8.76 | 0.29 | 3.42 | 8.76 | 8.76 | 8.76 | 1725 |
| 1775683200 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1775596800 | 8.47 | -0.29 | -3.31 | 8.47 | 8.47 | 8.47 | 329 |
| 1775510940 | 8.76 | 0.38 | 4.53 | 8.76 | 8.76 | 8.76 | 205 |
| 1775164920 | 8.38 | 0.06 | 0.72 | 8.38 | 8.38 | 8.38 | 1980 |
| 1775078880 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1774992480 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1774906080 | 8.32 | 0.44 | 5.61 | 8.32 | 8.32 | 8.32 | 270 |
| 1774646760 | 7.878 | 0 | 0.00 | 7.878 | 7.878 | 7.878 | 0 |
| 1774560360 | 7.878 | 0 | 0.00 | 7.878 | 7.878 | 7.878 | 0 |
| 1774473960 | 7.878 | 0 | 0.00 | 7.878 | 7.878 | 7.878 | 0 |
| 1774387560 | 7.878 | -0.4 | -4.86 | 7.94 | 7.94 | 7.2 | 6264 |
| 1774300800 | 8.28 | 0.34 | 4.23 | 7.665 | 8.28 | 7.665 | 783 |
| 1774041720 | 7.944 | 0 | 0.00 | 7.944 | 7.944 | 7.944 | 0 |
| 1773955320 | 7.944 | 0 | 0.00 | 7.944 | 7.944 | 7.944 | 0 |
| 1773868920 | 7.944 | 0 | 0.00 | 7.944 | 7.944 | 7.944 | 0 |
| 1773782520 | 7.944 | 0 | 0.00 | 7.944 | 7.944 | 7.944 | 0 |
| 1773696120 | 7.944 | 0.4 | 5.29 | 7.944 | 7.944 | 7.944 | 200 |
| 1773437340 | 7.545 | -0.63 | -7.71 | 7.545 | 7.545 | 7.545 | 534 |
| 1773302400 | 8.175 | 0 | 0.00 | 8.175 | 8.175 | 8.175 | 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。
