Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 0.03 | 0.77519379845 | 3.87 | 3.92 | 3.82 | 897809 | 3.87020256 | DE |
| 4 | -0.22 | -5.33980582524 | 4.12 | 4.17 | 3.76 | 1006398 | 3.92537912 | DE |
| 12 | 0.1 | 2.63157894737 | 3.8 | 4.18 | 3.76 | 1306775 | 3.98332856 | DE |
| 26 | 0.3 | 8.33333333333 | 3.6 | 4.18 | 3.23 | 1343856 | 3.71456598 | DE |
| 52 | 0.43 | 12.3919308357 | 3.47 | 4.18 | 3.23 | 1411202 | 3.66811235 | DE |
| 156 | -0.8 | -17.0212765957 | 4.7 | 5.44 | 2.98 | 1774661 | 4.26093073 | DE |
| 260 | -1.46 | -27.2388059701 | 5.36 | 5.97 | 2.98 | 1900839 | 4.53451749 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731647700 | 3.875 | 0.02 | 0.65 | 3.88 | 3.9 | 3.85 | 772683 |
| 1731561300 | 3.85 | -0.03 | -0.65 | 3.87 | 3.9 | 3.84 | 592582 |
| 1731474900 | 3.875 | -0.03 | -0.64 | 3.88 | 3.9 | 3.86 | 958780 |
| 1731388500 | 3.9 | 0.05 | 1.30 | 3.83 | 3.91 | 3.83 | 948073 |
| 1731302100 | 3.85 | -0.01 | -0.13 | 3.87 | 3.9 | 3.85 | 1216928 |
| 1731042900 | 3.855 | 0.07 | 1.72 | 3.89 | 3.89 | 3.84 | 818560 |
| 1730956500 | 3.79 | -0.1 | -2.57 | 3.89 | 3.89 | 3.76 | 1353348 |
| 1730870100 | 3.89 | 0 | 0.00 | 3.92 | 3.94 | 3.89 | 718377 |
| 1730783700 | 3.89 | -0.02 | -0.51 | 3.9 | 3.91 | 3.88 | 769821 |
| 1730697300 | 3.91 | 0.04 | 1.03 | 3.88 | 3.92 | 3.87 | 788128 |
| 1730438100 | 3.87 | -0.04 | -1.02 | 3.89 | 3.9 | 3.86 | 987611 |
| 1730351700 | 3.91 | -0.02 | -0.51 | 3.91 | 3.95 | 3.895 | 1312168 |
| 1730265300 | 3.93 | 0.02 | 0.51 | 3.91 | 3.93 | 3.87 | 1312817 |
| 1730178900 | 3.91 | -0.05 | -1.26 | 4.0199999 | 4.0199999 | 3.9 | 1337209 |
| 1730092500 | 3.96 | -0.03 | -0.75 | 4 | 4 | 3.95 | 882256 |
| 1729833300 | 3.99 | -0.04 | -0.99 | 4.04 | 4.05 | 3.98 | 989554 |
| 1729746900 | 4.03 | 0.01 | 0.25 | 4.05 | 4.065 | 4.015 | 993074 |
| 1729660500 | 4.0199999 | -0.01 | -0.25 | 4.0599999 | 4.07 | 4.0199999 | 738518 |
| 1729574100 | 4.03 | -0.09 | -2.18 | 4.07 | 4.09 | 4.015 | 1543518 |
| 1729487700 | 4.12 | 0.04 | 0.98 | 4.12 | 4.17 | 4.09 | 1093964 |
| 1729228500 | 4.08 | -0.07 | -1.57 | 4.16 | 4.165 | 4.07 | 1196450 |
| 1729142100 | 4.1449999 | 0.04 | 1.10 | 4.14 | 4.175 | 4.12 | 1442319 |
| 1729055700 | 4.1 | 0 | 0.00 | 4.09 | 4.12 | 4.055 | 1081441 |
| 1728969300 | 4.1 | 0.05 | 1.23 | 4.1 | 4.11 | 4.055 | 975765 |
| 1728882900 | 4.05 | 0 | 0.00 | 4.09 | 4.1 | 4.05 | 1019892 |
| 1728623700 | 4.05 | 0.02 | 0.50 | 4.0199999 | 4.0599999 | 4.01 | 949136 |
| 1728537300 | 4.03 | 0 | 0.00 | 4.04 | 4.08 | 4.0199999 | 1277367 |
| 1728450900 | 4.03 | 0.02 | 0.50 | 4.01 | 4.0599999 | 4 | 1106431 |
| 1728364500 | 4.01 | -0.01 | -0.25 | 4 | 4.04 | 3.99 | 736671 |
| 1728278100 | 4.0199999 | -0.03 | -0.74 | 4.0199999 | 4.03 | 3.965 | 806691 |
| 1728022500 | 4.05 | 0 | 0.00 | 4.04 | 4.05 | 4 | 825972 |
| 1727936100 | 4.05 | 0.09 | 2.27 | 4.04 | 4.0599999 | 3.985 | 1132712 |
| 1727849700 | 3.96 | -0.04 | -1.00 | 4 | 4.0199999 | 3.95 | 1021910 |
| 1727763300 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.97 | 1519501 |
| 1727676900 | 4 | -0.05 | -1.23 | 4.07 | 4.09 | 4 | 3337034 |
| 1727417700 | 4.05 | -0.1 | -2.41 | 4.08 | 4.11 | 4.05 | 2033554 |
| 1727331300 | 4.15 | 0.04 | 0.97 | 4.12 | 4.16 | 4.11 | 1647528 |
| 1727244900 | 4.11 | 0.06 | 1.48 | 4.09 | 4.11 | 4.075 | 1374900 |
| 1727158500 | 4.05 | -0.03 | -0.74 | 4.05 | 4.07 | 4.03 | 1372435 |
| 1727072100 | 4.08 | -0.08 | -1.92 | 4.1 | 4.16 | 4.08 | 2623949 |
| 1726812900 | 4.16 | 0.08 | 1.96 | 4.07 | 4.18 | 4.07 | 4225364 |
| 1726726500 | 4.08 | 0.06 | 1.49 | 4.03 | 4.09 | 4.01 | 1887055 |
| 1726640100 | 4.0199999 | 0 | 0.00 | 4.01 | 4.05 | 4 | 629223 |
| 1726553700 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.04 | 4.01 | 671524 |
| 1726467300 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.04 | 4.005 | 806199 |
| 1726208100 | 4.01 | 0.06 | 1.52 | 3.97 | 4.03 | 3.95 | 1268188 |
| 1726121700 | 3.95 | 0.04 | 1.02 | 3.94 | 3.96 | 3.91 | 1860795 |
| 1726035300 | 3.91 | 0 | 0.00 | 3.94 | 3.96 | 3.91 | 920917 |
| 1725948900 | 3.91 | -0.01 | -0.26 | 3.94 | 3.945 | 3.9 | 1106807 |
| 1725862500 | 3.92 | 0 | 0.00 | 3.88 | 3.93 | 3.88 | 1165095 |
| 1725603300 | 3.92 | 0.03 | 0.77 | 3.88 | 3.94 | 3.87 | 1228993 |
| 1725516900 | 3.89 | 0.04 | 1.04 | 3.87 | 3.93 | 3.86 | 1602105 |
| 1725430500 | 3.85 | -0.05 | -1.28 | 3.87 | 3.88 | 3.84 | 1350739 |
| 1725344100 | 3.9 | -0.01 | -0.26 | 3.91 | 3.93 | 3.89 | 1046055 |
| 1725257700 | 3.91 | 0.02 | 0.51 | 3.87 | 3.92 | 3.86 | 1536209 |
| 1724998500 | 3.89 | 0.05 | 1.30 | 3.86 | 3.89 | 3.85 | 1933410 |
| 1724912100 | 3.84 | -0.05 | -1.29 | 3.88 | 3.91 | 3.84 | 1661614 |
| 1724825700 | 3.89 | 0.04 | 1.04 | 3.87 | 3.915 | 3.85 | 2237205 |
| 1724739300 | 3.85 | -0.01 | -0.26 | 3.88 | 3.89 | 3.82 | 1611762 |
| 1724652900 | 3.86 | 0.09 | 2.25 | 3.8 | 3.89 | 3.8 | 1661743 |
| 1724393700 | 3.775 | 0.02 | 0.67 | 3.75 | 3.8 | 3.74 | 2424992 |
| 1724307300 | 3.75 | 0.06 | 1.49 | 3.73 | 3.755 | 3.69 | 1485612 |
| 1724220900 | 3.695 | 0.04 | 1.23 | 3.65 | 3.71 | 3.64 | 1162495 |
| 1724134500 | 3.65 | -0.05 | -1.35 | 3.71 | 3.735 | 3.65 | 1203618 |
| 1724048100 | 3.7 | -0.04 | -1.07 | 3.74 | 3.75 | 3.7 | 1079441 |
| 1723788900 | 3.74 | 0.05 | 1.22 | 3.73 | 3.76 | 3.72 | 1297580 |
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
