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 | 0.02 | 0.377358490566 | 5.3 | 5.36 | 5.2 | 407456 | 5.29963138 | DE |
| 4 | -0.39 | -6.83012259194 | 5.71 | 5.85 | 5.18 | 970583 | 5.43163554 | DE |
| 12 | -0.21 | -3.79746835443 | 5.53 | 6.03 | 5.18 | 911008 | 5.62315898 | DE |
| 26 | 0.59 | 12.4735729387 | 4.73 | 6.03 | 4.68 | 1076587 | 5.38191851 | DE |
| 52 | 1.08 | 25.4716981132 | 4.24 | 6.03 | 4.04 | 1274429 | 5.02505074 | DE |
| 156 | -0.71 | -11.7744610282 | 6.03 | 6.06 | 2.97 | 1898124 | 4.54014279 | DE |
| 260 | -2.73 | -33.9130434783 | 8.05 | 8.94 | 2.585 | 2222204 | 4.83289813 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736140500 | 5.25 | -0.06 | -1.13 | 5.33 | 5.35 | 5.24 | 518004 |
| 1735881300 | 5.3099999 | 0 | 0.00 | 5.2 | 5.33 | 5.2 | 382054 |
| 1735794900 | 5.3099999 | 0.06 | 1.14 | 5.32 | 5.34 | 5.26 | 398305 |
| 1735617660 | 5.25 | -0.09 | -1.69 | 5.25 | 5.32 | 5.25 | 470921 |
| 1735535700 | 5.34 | 0.04 | 0.75 | 5.3 | 5.35 | 5.245 | 378542 |
| 1735276500 | 5.3 | -0.07 | -1.30 | 5.33 | 5.38 | 5.29 | 438984 |
| 1735014060 | 5.37 | 0.03 | 0.56 | 5.38 | 5.38 | 5.3099999 | 264749 |
| 1734930900 | 5.34 | 0 | 0.00 | 5.36 | 5.41 | 5.3099999 | 923983 |
| 1734671700 | 5.34 | -0.07 | -1.29 | 5.45 | 5.45 | 5.29 | 2000997 |
| 1734585300 | 5.41 | -0.03 | -0.55 | 5.37 | 5.44 | 5.32 | 1729769 |
| 1734498900 | 5.44 | -0.05 | -0.91 | 5.49 | 5.51 | 5.33 | 1092030 |
| 1734412500 | 5.49 | 0.11 | 2.04 | 5.36 | 5.51 | 5.34 | 949199 |
| 1734326100 | 5.38 | -0.1 | -1.82 | 5.46 | 5.475 | 5.34 | 975346 |
| 1734066900 | 5.48 | 0.12 | 2.24 | 5.26 | 5.5199999 | 5.26 | 1478879 |
| 1733980500 | 5.36 | -0.34 | -5.96 | 5.61 | 5.76 | 5.18 | 2909097 |
| 1733894100 | 5.7 | -0.11 | -1.89 | 5.79 | 5.835 | 5.69 | 511923 |
| 1733807700 | 5.8099999 | 0.04 | 0.69 | 5.76 | 5.85 | 5.76 | 1007130 |
| 1733721300 | 5.7699999 | 0.01 | 0.17 | 5.71 | 5.815 | 5.71 | 587999 |
| 1733462100 | 5.76 | -0.19 | -3.19 | 5.92 | 5.92 | 5.74 | 575832 |
| 1733375700 | 5.95 | 0 | 0.00 | 5.92 | 6.03 | 5.91 | 2077041 |
| 1733289300 | 5.95 | 0.09 | 1.54 | 5.8099999 | 5.98 | 5.79 | 1230165 |
| 1733202900 | 5.86 | 0.07 | 1.21 | 5.79 | 5.89 | 5.78 | 798790 |
| 1733116500 | 5.79 | 0.02 | 0.35 | 5.8 | 5.82 | 5.72 | 740749 |
| 1732857300 | 5.7699999 | -0.05 | -0.86 | 5.8099999 | 5.82 | 5.75 | 820872 |
| 1732770900 | 5.82 | -0.07 | -1.19 | 5.8099999 | 5.87 | 5.8099999 | 810788 |
| 1732684500 | 5.89 | 0.11 | 1.90 | 5.8099999 | 5.9 | 5.8 | 1125157 |
| 1732598100 | 5.78 | -0.08 | -1.37 | 5.84 | 5.87 | 5.78 | 498792 |
| 1732511700 | 5.86 | 0.07 | 1.21 | 5.8099999 | 5.89 | 5.8 | 1478860 |
| 1732252500 | 5.79 | 0.08 | 1.40 | 5.78 | 5.88 | 5.7699999 | 617423 |
| 1732166100 | 5.71 | -0.05 | -0.87 | 5.8 | 5.82 | 5.71 | 1181906 |
| 1732079700 | 5.76 | -0.09 | -1.54 | 5.83 | 5.86 | 5.59 | 1296479 |
| 1731993300 | 5.85 | 0.12 | 2.09 | 5.7 | 5.89 | 5.7 | 823250 |
| 1731906900 | 5.73 | 0.04 | 0.70 | 5.67 | 5.75 | 5.66 | 1094546 |
| 1731647700 | 5.69 | 0.06 | 1.07 | 5.69 | 5.7 | 5.655 | 663077 |
| 1731561300 | 5.63 | -0.02 | -0.35 | 5.66 | 5.68 | 5.6 | 578633 |
| 1731474900 | 5.65 | -0.07 | -1.22 | 5.64 | 5.72 | 5.62 | 532560 |
| 1731388500 | 5.72 | 0.06 | 1.06 | 5.66 | 5.76 | 5.63 | 967343 |
| 1731302100 | 5.66 | -0.09 | -1.57 | 5.74 | 5.74 | 5.66 | 489653 |
| 1731042900 | 5.75 | 0.01 | 0.17 | 5.82 | 5.85 | 5.725 | 533958 |
| 1730956500 | 5.74 | 0 | 0.00 | 5.75 | 5.8099999 | 5.6849999 | 737502 |
| 1730870100 | 5.74 | 0.14 | 2.50 | 5.66 | 5.74 | 5.64 | 931811 |
| 1730783700 | 5.6 | -0.04 | -0.71 | 5.57 | 5.62 | 5.57 | 478778 |
| 1730697300 | 5.64 | 0.14 | 2.55 | 5.5599999 | 5.67 | 5.54 | 614231 |
| 1730438100 | 5.5 | -0.1 | -1.79 | 5.5599999 | 5.62 | 5.5 | 711282 |
| 1730351700 | 5.6 | -0.04 | -0.71 | 5.62 | 5.64 | 5.55 | 1001725 |
| 1730265300 | 5.64 | -0.12 | -2.00 | 5.75 | 5.82 | 5.63 | 1509173 |
| 1730178900 | 5.755 | 0.09 | 1.68 | 5.7 | 5.7699999 | 5.68 | 1400614 |
| 1730092500 | 5.66 | 0.06 | 1.07 | 5.62 | 5.68 | 5.615 | 1077057 |
| 1729833300 | 5.6 | 0.06 | 1.08 | 5.5599999 | 5.63 | 5.54 | 990148 |
| 1729746900 | 5.54 | 0.04 | 0.64 | 5.49 | 5.59 | 5.48 | 1249948 |
| 1729660500 | 5.505 | -0.01 | -0.09 | 5.51 | 5.585 | 5.5 | 417360 |
| 1729574100 | 5.51 | -0.05 | -0.90 | 5.51 | 5.54 | 5.495 | 530000 |
| 1729487700 | 5.5599999 | 0.04 | 0.72 | 5.55 | 5.6 | 5.5199999 | 831203 |
| 1729228500 | 5.5199999 | -0.08 | -1.43 | 5.59 | 5.59 | 5.5 | 770657 |
| 1729142100 | 5.6 | 0.06 | 1.08 | 5.59 | 5.64 | 5.5199999 | 1178034 |
| 1729055700 | 5.54 | 0 | 0.00 | 5.5199999 | 5.62 | 5.5199999 | 845804 |
| 1728969300 | 5.54 | 0.03 | 0.54 | 5.53 | 5.55 | 5.465 | 671950 |
| 1728882900 | 5.51 | 0.02 | 0.36 | 5.53 | 5.535 | 5.46 | 544414 |
| 1728623700 | 5.49 | 0.05 | 0.92 | 5.42 | 5.51 | 5.42 | 615211 |
| 1728537300 | 5.44 | -0.02 | -0.37 | 5.46 | 5.49 | 5.43 | 495767 |
| 1728450900 | 5.46 | 0 | 0.00 | 5.47 | 5.49 | 5.44 | 829913 |
| 1728364500 | 5.46 | 0.05 | 0.92 | 5.41 | 5.51 | 5.39 | 844825 |
| 1728278100 | 5.41 | -0.01 | -0.18 | 5.48 | 5.48 | 5.36 | 368740 |
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
