Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.18 | -3.23741007194 | 5.56 | 5.635 | 5.24 | 2290765 | 5.43048851 | DE |
| 4 | -0.82 | -13.2258064516 | 6.2 | 6.29 | 5.24 | 3337709 | 5.62297506 | DE |
| 12 | -0.52 | -8.81355932203 | 5.9 | 6.4 | 5.24 | 1766550 | 5.78032906 | DE |
| 26 | -0.87 | -13.92 | 6.25 | 6.81 | 5.24 | 1767963 | 6.06401764 | DE |
| 52 | -1.43 | -20.9985315712 | 6.81 | 7.71 | 5.24 | 1743239 | 6.32898236 | DE |
| 156 | -1.07 | -16.5891472868 | 6.45 | 7.83 | 5.24 | 1512492 | 6.54158738 | DE |
| 260 | -0.61 | -10.183639399 | 5.99 | 7.83 | 2.82 | 2123953 | 5.80006051 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741842900 | 5.28 | -0.01 | -0.19 | 5.35 | 5.35 | 5.22 | 2191444 |
| 1741756500 | 5.29 | -0.09 | -1.67 | 5.35 | 5.36 | 5.24 | 3262365 |
| 1741670100 | 5.38 | -0.11 | -2.00 | 5.41 | 5.45 | 5.275 | 2783058 |
| 1741583700 | 5.49 | -0.09 | -1.61 | 5.58 | 5.58 | 5.48 | 1978084 |
| 1741324500 | 5.58 | 0.02 | 0.36 | 5.58 | 5.63 | 5.48 | 1842647 |
| 1741238100 | 5.5599999 | -0.03 | -0.45 | 5.5599999 | 5.635 | 5.53 | 1587671 |
| 1741151700 | 5.585 | -0.05 | -0.80 | 5.6 | 5.63 | 5.55 | 4115424 |
| 1741065300 | 5.63 | -0.09 | -1.57 | 5.65 | 5.66 | 5.55 | 1371485 |
| 1740978900 | 5.72 | -0.08 | -1.38 | 5.83 | 5.84 | 5.67 | 3796521 |
| 1740719700 | 5.8 | -0.14 | -2.36 | 5.92 | 6.0199999 | 5.74 | 6255685 |
| 1740633300 | 5.94 | 0.42 | 7.61 | 5.51 | 6.05 | 5.495 | 5520171 |
| 1740546900 | 5.5199999 | 0.08 | 1.47 | 5.46 | 5.5199999 | 5.37 | 2779845 |
| 1740460500 | 5.44 | -0.09 | -1.63 | 5.39 | 5.47 | 5.33 | 2533026 |
| 1740374100 | 5.53 | -0.06 | -1.07 | 5.53 | 5.59 | 5.46 | 2810621 |
| 1740114900 | 5.59 | 0.09 | 1.64 | 5.5 | 5.635 | 5.5 | 2608278 |
| 1740028500 | 5.5 | -0.02 | -0.36 | 5.45 | 5.54 | 5.35 | 3512003 |
| 1739942100 | 5.5199999 | -0.04 | -0.72 | 5.61 | 5.7699999 | 5.51 | 5460202 |
| 1739855700 | 5.5599999 | -0.58 | -9.45 | 6.25 | 6.29 | 5.4349999 | 10620052 |
| 1739769300 | 6.14 | 0.02 | 0.33 | 6.14 | 6.19 | 6.08 | 1557877 |
| 1739510100 | 6.12 | 0.05 | 0.82 | 6.19 | 6.2 | 6.08 | 509998 |
| 1739423700 | 6.07 | -0.11 | -1.78 | 6.2 | 6.25 | 6.07 | 1849169 |
| 1739337300 | 6.18 | 0.07 | 1.15 | 6.15 | 6.19 | 6.05 | 926304 |
| 1739250900 | 6.11 | -0.01 | -0.16 | 6.08 | 6.13 | 6.05 | 658538 |
| 1739164500 | 6.12 | 0.05 | 0.82 | 6.1 | 6.14 | 6.0599999 | 592122 |
| 1738905300 | 6.07 | -0.06 | -0.90 | 6.17 | 6.17 | 6.07 | 801395 |
| 1738818900 | 6.125 | 0.05 | 0.91 | 6.11 | 6.14 | 6.05 | 1254571 |
| 1738732500 | 6.07 | -0.03 | -0.49 | 6.09 | 6.13 | 6.0199999 | 1322499 |
| 1738646100 | 6.1 | -0.03 | -0.49 | 6.2 | 6.2 | 6.09 | 1089285 |
| 1738559700 | 6.13 | -0.2 | -3.16 | 6.24 | 6.2699999 | 6.12 | 1238010 |
| 1738300500 | 6.33 | 0.03 | 0.48 | 6.36 | 6.4 | 6.28 | 1606653 |
| 1738214100 | 6.3 | 0 | 0.00 | 6.3 | 6.35 | 6.28 | 874903 |
| 1738127700 | 6.3 | 0.14 | 2.27 | 6.2 | 6.305 | 6.16 | 1011718 |
| 1738041300 | 6.16 | -0.09 | -1.44 | 6.25 | 6.25 | 6.15 | 913727 |
| 1737695700 | 6.25 | 0.13 | 2.12 | 6.12 | 6.25 | 6.09 | 857770 |
| 1737609300 | 6.12 | -0.1 | -1.61 | 6.2 | 6.21 | 6.11 | 1151068 |
| 1737522900 | 6.22 | 0.11 | 1.80 | 6.17 | 6.26 | 6.16 | 1072576 |
| 1737436500 | 6.11 | 0.04 | 0.66 | 6.09 | 6.17 | 6.09 | 607950 |
| 1737350100 | 6.07 | -0.06 | -0.98 | 6.13 | 6.15 | 6.07 | 482457 |
| 1737090900 | 6.13 | 0.05 | 0.82 | 6.08 | 6.16 | 6.07 | 503098 |
| 1737004500 | 6.08 | 0.05 | 0.83 | 6.1 | 6.14 | 6.07 | 630641 |
| 1736918100 | 6.03 | -0.04 | -0.66 | 6.08 | 6.12 | 6.0199999 | 702896 |
| 1736831700 | 6.07 | 0.05 | 0.83 | 6.0599999 | 6.09 | 5.99 | 1081867 |
| 1736745300 | 6.0199999 | -0.01 | -0.17 | 5.99 | 6.0599999 | 5.985 | 977139 |
| 1736486100 | 6.03 | 0 | 0.00 | 6.05 | 6.08 | 5.99 | 934581 |
| 1736399700 | 6.03 | -0.07 | -1.15 | 6.08 | 6.17 | 6.01 | 795164 |
| 1736313300 | 6.1 | -0.08 | -1.29 | 6.09 | 6.16 | 6.085 | 1063722 |
| 1736226900 | 6.18 | 0.07 | 1.23 | 6.08 | 6.21 | 6.05 | 1244267 |
| 1736140500 | 6.105 | 0.08 | 1.24 | 6.05 | 6.14 | 6.05 | 693096 |
| 1735881300 | 6.03 | 0.01 | 0.17 | 6 | 6.05 | 5.98 | 244985 |
| 1735794900 | 6.0199999 | 0.01 | 0.17 | 6 | 6.05 | 5.97 | 455799 |
| 1735617660 | 6.01 | -0.07 | -1.15 | 6.0199999 | 6.09 | 6.01 | 614441 |
| 1735535700 | 6.08 | 0.03 | 0.50 | 6.04 | 6.1 | 6.01 | 446281 |
| 1735276500 | 6.05 | 0.04 | 0.67 | 6.0599999 | 6.11 | 6.01 | 620371 |
| 1735014060 | 6.01 | -0.03 | -0.50 | 6.01 | 6.05 | 5.96 | 234965 |
| 1734930900 | 6.04 | 0.12 | 2.03 | 5.92 | 6.04 | 5.9 | 712404 |
| 1734671700 | 5.92 | -0.06 | -1.00 | 6.01 | 6.01 | 5.88 | 1879984 |
| 1734585300 | 5.98 | -0.06 | -0.91 | 5.9 | 5.98 | 5.86 | 1875380 |
| 1734498900 | 6.035 | -0.02 | -0.25 | 6.04 | 6.07 | 5.97 | 1409033 |
| 1734412500 | 6.05 | 0 | 0.00 | 6.05 | 6.13 | 6.01 | 880015 |
| 1734326100 | 6.05 | -0.06 | -0.98 | 6.09 | 6.13 | 6 | 1039947 |
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
