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 | -0.06 | -1.28479657388 | 4.67 | 4.7 | 4.59 | 4235955 | 4.63382234 | DE |
| 4 | -0.29 | -5.91836734694 | 4.9 | 4.9 | 4.25 | 5502164 | 4.65489193 | DE |
| 12 | -0.21 | -4.35684647303 | 4.82 | 5.19 | 3.91 | 6212959 | 4.91572118 | DE |
| 26 | 0.25 | 5.73394495413 | 4.36 | 5.19 | 3.91 | 6190433 | 4.60138089 | DE |
| 52 | 0.46 | 11.0843373494 | 4.15 | 5.19 | 3.91 | 5408474 | 4.49986082 | DE |
| 156 | -0.51 | -9.9609375 | 5.12 | 6 | 3.3 | 5105605 | 4.47513241 | DE |
| 260 | -1.39 | -23.1666666667 | 6 | 6.39 | 2.82 | 5569725 | 4.5236353 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 4.61 | 0.02 | 0.44 | 4.62 | 5 | 4.59 | 3713817 |
| 1732166100 | 4.59 | 0 | 0.00 | 4.62 | 4.9 | 4.5599999 | 5331514 |
| 1732079700 | 4.59 | -0.09 | -1.92 | 4.66 | 4.67 | 4.59 | 4612616 |
| 1731993300 | 4.68 | 0.03 | 0.65 | 4.67 | 4.7 | 4.63 | 5302677 |
| 1731906900 | 4.65 | 0.03 | 0.65 | 4.62 | 4.67 | 4.605 | 3765734 |
| 1731647700 | 4.62 | 0 | 0.00 | 4.65 | 4.69 | 4.61 | 3583971 |
| 1731561300 | 4.62 | 0 | 0.00 | 4.67 | 4.67 | 4.6 | 3914778 |
| 1731474900 | 4.62 | -0.08 | -1.70 | 4.61 | 4.63 | 4.575 | 4039393 |
| 1731388500 | 4.7 | 0.12 | 2.62 | 4.61 | 4.71 | 4.5599999 | 7917999 |
| 1731302100 | 4.58 | 0.08 | 1.78 | 4.53 | 4.64 | 4.5199999 | 6446222 |
| 1731042900 | 4.5 | 0.1 | 2.27 | 4.53 | 4.9 | 4.48 | 6086826 |
| 1730956500 | 4.4 | -0.24 | -5.17 | 4.53 | 4.53 | 4.25 | 11889661 |
| 1730870100 | 4.64 | -0.05 | -1.07 | 4.74 | 4.78 | 4.63 | 6053565 |
| 1730783700 | 4.69 | -0.01 | -0.21 | 4.71 | 4.72 | 4.67 | 4141808 |
| 1730697300 | 4.7 | -0.03 | -0.63 | 4.68 | 4.74 | 4.67 | 4243090 |
| 1730438100 | 4.73 | -0.01 | -0.21 | 4.69 | 4.74 | 4.68 | 5069050 |
| 1730351700 | 4.74 | 0 | 0.00 | 4.75 | 4.7699999 | 4.71 | 9082127 |
| 1730265300 | 4.74 | -0.02 | -0.42 | 4.78 | 4.79 | 4.72 | 7200915 |
| 1730178900 | 4.76 | -0.05 | -1.04 | 4.84 | 4.85 | 4.76 | 5681973 |
| 1730092500 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.85 | 4.79 | 2113039 |
| 1729833300 | 4.83 | -0.03 | -0.62 | 4.88 | 4.9 | 4.82 | 2567253 |
| 1729746900 | 4.86 | -0.01 | -0.21 | 4.9 | 4.9 | 4.855 | 6330581 |
| 1729660500 | 4.87 | -0.05 | -1.02 | 4.91 | 4.92 | 4.86 | 7468215 |
| 1729574100 | 4.92 | -0.14 | -2.77 | 4.98 | 5.0199999 | 4.89 | 4716792 |
| 1729487700 | 5.0599999 | 0.03 | 0.60 | 5.0599999 | 5.1 | 5.015 | 4433023 |
| 1729228500 | 5.03 | -0.05 | -0.98 | 5.07 | 5.09 | 4.5 | 3462812 |
| 1729142100 | 5.08 | 0.08 | 1.60 | 5.07 | 5.085 | 5.03 | 5630087 |
| 1729055700 | 5 | -0.02 | -0.40 | 5.01 | 5.03 | 4.95 | 4394298 |
| 1728969300 | 5.0199999 | 0.04 | 0.80 | 5.03 | 5.03 | 4.98 | 3207874 |
| 1728882900 | 4.98 | -0.01 | -0.20 | 5.03 | 5.04 | 4.97 | 3742155 |
| 1728623700 | 4.99 | -0.01 | -0.20 | 4.99 | 5.01 | 4.95 | 3381428 |
| 1728537300 | 5 | 0 | 0.00 | 5.03 | 5.065 | 4.98 | 18071864 |
| 1728450900 | 5 | -0.02 | -0.40 | 5.03 | 5.0599999 | 5 | 2568884 |
| 1728364500 | 5.0199999 | 0.01 | 0.20 | 4.97 | 5.03 | 4.97 | 3471870 |
| 1728278100 | 5.01 | -0.04 | -0.79 | 4.94 | 5.01 | 4.91 | 3219636 |
| 1728022500 | 5.05 | 0.04 | 0.80 | 5 | 5.05 | 4.96 | 3581023 |
| 1727936100 | 5.01 | 0.07 | 1.42 | 4.97 | 5.01 | 4.94 | 5543829 |
| 1727849700 | 4.94 | -0.06 | -1.20 | 4.97 | 4.99 | 4.925 | 4467779 |
| 1727763300 | 5 | 0.01 | 0.20 | 5 | 5.01 | 4.96 | 5274981 |
| 1727676900 | 4.99 | -0.07 | -1.38 | 5.08 | 5.08 | 4.98 | 8544671 |
| 1727417700 | 5.0599999 | 0.01 | 0.20 | 5.05 | 5.09 | 5.035 | 3131216 |
| 1727331300 | 5.05 | 0.03 | 0.60 | 5.08 | 5.095 | 5.04 | 4410157 |
| 1727244900 | 5.0199999 | -0.03 | -0.59 | 5.07 | 5.07 | 4.99 | 3963541 |
| 1727158500 | 5.05 | 0 | 0.00 | 5.01 | 5.0599999 | 4.98 | 6659765 |
| 1727072100 | 5.05 | -0.08 | -1.56 | 5.07 | 5.11 | 5.04 | 4987049 |
| 1726812900 | 5.13 | -0.02 | -0.39 | 5.11 | 5.19 | 3.91 | 16901859 |
| 1726726500 | 5.15 | 0.09 | 1.78 | 5.03 | 5.17 | 5.025 | 15547976 |
| 1726640100 | 5.0599999 | 0.01 | 0.20 | 5.05 | 5.08 | 5.04 | 4723183 |
| 1726553700 | 5.05 | -0.02 | -0.39 | 5.07 | 5.105 | 5.05 | 4160748 |
| 1726467300 | 5.07 | 0 | 0.00 | 5.09 | 5.11 | 5.04 | 3706661 |
| 1726208100 | 5.07 | 0.03 | 0.60 | 5.09 | 5.12 | 5.07 | 6602267 |
| 1726121700 | 5.04 | -0.04 | -0.79 | 5.1 | 5.12 | 5.04 | 6402205 |
| 1726035300 | 5.08 | -0.01 | -0.20 | 5.13 | 5.1449999 | 5.0599999 | 3995019 |
| 1725948900 | 5.09 | -0.01 | -0.20 | 5.12 | 5.14 | 5.08 | 23052366 |
| 1725862500 | 5.1 | 0.04 | 0.79 | 5.04 | 5.14 | 5.0199999 | 8510044 |
| 1725603300 | 5.0599999 | 0.01 | 0.20 | 5.03 | 5.09 | 5.0199999 | 5687258 |
| 1725516900 | 5.05 | 0.13 | 2.64 | 5.0199999 | 5.09 | 5.0199999 | 7965786 |
| 1725430500 | 4.92 | -0.05 | -1.01 | 4.94 | 4.95 | 4.89 | 8778605 |
| 1725344100 | 4.97 | 0 | 0.00 | 4.98 | 4.98 | 4.92 | 3357353 |
| 1725257700 | 4.97 | 0.07 | 1.43 | 4.94 | 4.97 | 4.9 | 3644819 |
| 1724998500 | 4.9 | 0.05 | 1.03 | 4.88 | 4.92 | 4.85 | 14472850 |
| 1724912100 | 4.85 | 0.03 | 0.62 | 4.82 | 4.87 | 4.82 | 4674356 |
| 1724825700 | 4.82 | -0.03 | -0.62 | 4.85 | 4.86 | 4.76 | 6049683 |
| 1724739300 | 4.85 | -0.02 | -0.41 | 4.89 | 4.89 | 4.8099999 | 3155420 |
| 1724652900 | 4.87 | 0.09 | 1.88 | 4.88 | 4.89 | 4.83 | 3506777 |
| 1724393700 | 4.78 | 0 | 0.00 | 4.8099999 | 4.82 | 4.755 | 4258480 |
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
