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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1723220100 | 9.672 | 1.9 | 24.51 | 8.2899999 | 9.844 | 8.2899999 | 183810 |
| 1723133700 | 7.768 | 0.24 | 3.13 | 7.876 | 7.98 | 7.452 | 45012 |
| 1723047300 | 7.532 | 0.25 | 3.43 | 7.488 | 7.532 | 7.302 | 34940 |
| 1722960900 | 7.282 | 0.24 | 3.47 | 7.392 | 7.392 | 7.066 | 12466 |
| 1722874500 | 7.038 | -0.53 | -7.00 | 7.308 | 7.308 | 6.912 | 46650 |
| 1722615300 | 7.568 | 0.05 | 0.64 | 7.614 | 7.654 | 7.412 | 16836 |
| 1722528900 | 7.52 | -0.11 | -1.49 | 7.602 | 7.602 | 7.502 | 9830 |
| 1722442500 | 7.634 | -0.1 | -1.34 | 7.754 | 7.754 | 7.622 | 19488 |
| 1722356100 | 7.738 | 0.04 | 0.47 | 7.7 | 7.738 | 7.676 | 19393 |
| 1722269700 | 7.702 | 0.08 | 1.10 | 7.788 | 7.788 | 7.644 | 9683 |
| 1722010500 | 7.618 | -0.07 | -0.91 | 7.716 | 7.779 | 7.618 | 3705 |
| 1721924100 | 7.688 | -0.11 | -1.41 | 7.786 | 7.786 | 7.582 | 5251 |
| 1721837700 | 7.798 | 0.01 | 0.13 | 7.776 | 7.89 | 7.714 | 1653 |
| 1721751300 | 7.788 | 0.05 | 0.59 | 7.8 | 7.892 | 7.768 | 5421 |
| 1721664900 | 7.742 | -0.12 | -1.48 | 7.936 | 7.968 | 7.66 | 4980 |
| 1721405700 | 7.858 | -0.23 | -2.84 | 7.948 | 7.948 | 7.738 | 27521 |
| 1721319300 | 8.0879999 | 0.02 | 0.25 | 7.874 | 8.0879999 | 7.874 | 8471 |
| 1721232900 | 8.068 | -0.07 | -0.84 | 8 | 8.08 | 7.966 | 3816 |
| 1721146500 | 8.1359999 | -0.13 | -1.53 | 8.16 | 8.302 | 8.118 | 6202 |
| 1721060100 | 8.262 | -0.38 | -4.38 | 8.4 | 8.434 | 8.13 | 27514 |
| 1720800900 | 8.64 | 0.24 | 2.83 | 8.424 | 8.64 | 8.26 | 33816 |
| 1720714500 | 8.4019999 | 0.26 | 3.17 | 8.208 | 8.4019999 | 8.112 | 49424 |
| 1720628100 | 8.144 | -0.33 | -3.85 | 8.498 | 8.498 | 8.124 | 55359 |
| 1720541700 | 8.47 | 0.03 | 0.40 | 8.6 | 8.776 | 8.428 | 41128 |
| 1720455300 | 8.436 | 0.21 | 2.60 | 8.228 | 8.55 | 8.224 | 112331 |
| 1720196100 | 8.222 | 0.43 | 5.55 | 7.838 | 8.276 | 7.826 | 62140 |
| 1720109700 | 7.79 | 0.13 | 1.75 | 7.686 | 7.794 | 7.634 | 27655 |
| 1720023300 | 7.656 | 0.2 | 2.74 | 7.448 | 7.686 | 7.29 | 48008 |
| 1719936900 | 7.452 | 0.3 | 4.22 | 7.102 | 7.452 | 7.09 | 43956 |
| 1719850500 | 7.15 | 0.03 | 0.36 | 7.16 | 7.246 | 7.086 | 12965 |
| 1719591300 | 7.124 | -0.08 | -1.06 | 7.2 | 7.2 | 7.076 | 13635 |
| 1719504900 | 7.2 | -0.09 | -1.21 | 7.224 | 7.224 | 7.132 | 16707 |
| 1719418500 | 7.288 | 0.04 | 0.61 | 7.234 | 7.288 | 7.208 | 7332 |
| 1719332100 | 7.244 | -0.03 | -0.47 | 7.242 | 7.248 | 7.128 | 16369 |
| 1719245700 | 7.278 | 0 | 0.00 | 7.166 | 7.298 | 7.156 | 34269 |
| 1718986500 | 7.278 | 0 | 0.00 | 7.278 | 7.278 | 7.278 | 0 |
| 1718900100 | 7.278 | 0.08 | 1.11 | 7.28 | 7.392 | 7.27 | 9536 |
| 1718813700 | 7.198 | -0.06 | -0.88 | 7.15 | 7.222 | 7.15 | 17147 |
| 1718727300 | 7.262 | 0.17 | 2.43 | 7.134 | 7.286 | 7.076 | 29917 |
| 1718640900 | 7.09 | -0.05 | -0.70 | 7.212 | 7.282 | 7.09 | 21459 |
| 1718381700 | 7.14 | -0.01 | -0.08 | 7.16 | 7.24 | 7.062 | 31740 |
| 1718295300 | 7.146 | -0.33 | -4.47 | 7.494 | 7.55 | 7.146 | 72747 |
| 1718208900 | 7.48 | -0.53 | -6.59 | 8.014 | 8.092 | 7.366 | 353528 |
| 1718122500 | 8.0079999 | -0.54 | -6.32 | 8.48 | 8.48 | 8.0079999 | 53991 |
| 1718036100 | 8.548 | 0.12 | 1.40 | 8.498 | 8.548 | 8.38 | 32783 |
| 1717776900 | 8.43 | -0.17 | -2.00 | 8.65 | 8.814 | 8.43 | 25608 |
| 1717690500 | 8.602 | 0 | 0.00 | 8.602 | 8.602 | 8.602 | 0 |
| 1717604100 | 8.602 | -0.1 | -1.17 | 8.678 | 8.7579999 | 8.546 | 19886 |
| 1717517700 | 8.704 | -0.28 | -3.07 | 8.984 | 8.984 | 8.666 | 7873 |
| 1717431300 | 8.98 | -0.19 | -2.03 | 9.342 | 9.3539999 | 8.954 | 16907 |
| 1717172100 | 9.166 | 0.17 | 1.84 | 9.016 | 9.202 | 8.892 | 21658 |
| 1717085700 | 9 | 0.84 | 10.27 | 8.164 | 9 | 8.164 | 41236 |
| 1716999300 | 8.162 | -0.29 | -3.41 | 8.404 | 8.404 | 8.162 | 34294 |
| 1716912900 | 8.45 | 0.42 | 5.20 | 8.148 | 8.504 | 8.148 | 47198 |
| 1716826500 | 8.032 | 0.47 | 6.16 | 7.678 | 8.074 | 7.67 | 55209 |
| 1716567300 | 7.566 | 0.04 | 0.50 | 7.426 | 7.566 | 7.388 | 11896 |
| 1716480900 | 7.528 | -0.04 | -0.58 | 7.442 | 7.531 | 7.376 | 6126 |
| 1716394500 | 7.572 | -0.14 | -1.87 | 7.596 | 7.596 | 7.444 | 10419 |
| 1716308100 | 7.716 | -0.16 | -1.98 | 7.842 | 7.842 | 7.642 | 24509 |
| 1716221700 | 7.872 | 0.21 | 2.79 | 7.728 | 7.874 | 7.72 | 16627 |
| 1715962500 | 7.658 | 0.02 | 0.26 | 7.674 | 7.778 | 7.59 | 21608 |
| 1715876100 | 7.638 | -0.62 | -7.55 | 8.3539999 | 8.39 | 7.638 | 61701 |
| 1715789700 | 8.262 | 0.19 | 2.40 | 8.226 | 8.45 | 8.02 | 64166 |
| 1715703300 | 8.068 | 0.22 | 2.83 | 7.704 | 8.192 | 7.346 | 148521 |
| 1715616900 | 7.846 | 0.29 | 3.78 | 7.862 | 7.95 | 7.674 | 41240 |
| 1715357700 | 7.56 | -0.12 | -1.56 | 7.612 | 7.728 | 7.56 | 8312 |
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
