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 | 0.22 | 3.72881355932 | 5.9 | 6.52 | 5.85 | 2267014 | 6.26606872 | DE |
| 4 | -0.72 | -10.5263157895 | 6.84 | 7.85 | 5.51 | 1705847 | 6.74504154 | DE |
| 12 | 1.38 | 29.1139240506 | 4.74 | 7.85 | 4.63 | 1915921 | 6.08122185 | DE |
| 26 | 3.16 | 106.756756757 | 2.96 | 7.85 | 2.71 | 1404024 | 5.1877913 | DE |
| 52 | 4.57 | 294.838709677 | 1.55 | 7.85 | 1.49 | 1039872 | 4.20920998 | DE |
| 156 | 3.34 | 120.143884892 | 2.78 | 7.85 | 0.52 | 966976 | 2.28805817 | DE |
| 260 | -2.38 | -28 | 8.5 | 11.855 | 0.52 | 1416517 | 3.15369762 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732166100 | 6.16 | 0.01 | 0.16 | 6.08 | 6.25 | 6.08 | 947100 |
| 1732079700 | 6.15 | -0.02 | -0.32 | 6.16 | 6.26 | 6.03 | 1433071 |
| 1731993300 | 6.17 | -0.05 | -0.80 | 6.2 | 6.2699999 | 6.09 | 2698999 |
| 1731906900 | 6.22 | 0.02 | 0.32 | 6.05 | 6.3099999 | 5.88 | 1545281 |
| 1731647700 | 6.2 | -0.3 | -4.62 | 6.37 | 6.37 | 6.11 | 2755680 |
| 1731561300 | 6.5 | 0.59 | 9.98 | 5.9 | 6.5199999 | 5.85 | 2902038 |
| 1731474900 | 5.91 | -1.62 | -21.51 | 7.34 | 7.34 | 5.51 | 5651559 |
| 1731388500 | 7.53 | -0.14 | -1.83 | 7.7 | 7.8 | 7.51 | 1105313 |
| 1731302100 | 7.67 | 0.02 | 0.26 | 7.6 | 7.85 | 7.6 | 879990 |
| 1731042900 | 7.65 | 0.02 | 0.26 | 7.67 | 7.8 | 7.61 | 790832 |
| 1730956500 | 7.63 | 0.03 | 0.39 | 7.78 | 7.78 | 7.48 | 686112 |
| 1730870100 | 7.6 | 0.34 | 4.68 | 7.3 | 7.65 | 7.255 | 1039022 |
| 1730783700 | 7.26 | -0.02 | -0.27 | 7.4 | 7.4 | 7.18 | 897903 |
| 1730697300 | 7.28 | -0.27 | -3.58 | 7.61 | 7.7 | 7.27 | 1081625 |
| 1730438100 | 7.55 | -0.18 | -2.33 | 7.45 | 7.59 | 7.33 | 1108241 |
| 1730351700 | 7.73 | 0.55 | 7.66 | 7.19 | 7.73 | 7.08 | 2914543 |
| 1730265300 | 7.18 | -0.03 | -0.42 | 7.18 | 7.28 | 7.08 | 956638 |
| 1730178900 | 7.21 | 0.31 | 4.49 | 6.8 | 7.21 | 6.74 | 1688615 |
| 1730092500 | 6.9 | 0.11 | 1.62 | 6.81 | 7.035 | 6.81 | 1314029 |
| 1729833300 | 6.79 | 0.04 | 0.59 | 6.76 | 7 | 6.76 | 846181 |
| 1729746900 | 6.75 | -0.05 | -0.74 | 6.84 | 6.87 | 6.72 | 1821276 |
| 1729660500 | 6.8 | 0.03 | 0.44 | 6.83 | 6.87 | 6.69 | 653138 |
| 1729574100 | 6.77 | 0.05 | 0.74 | 6.65 | 6.79 | 6.58 | 709681 |
| 1729487700 | 6.72 | 0.16 | 2.44 | 6.65 | 6.76 | 6.6 | 760919 |
| 1729228500 | 6.5599999 | -0.21 | -3.10 | 6.55 | 6.73 | 6.53 | 949520 |
| 1729142100 | 6.77 | 0.04 | 0.59 | 6.84 | 6.85 | 6.545 | 1350330 |
| 1729055700 | 6.73 | -0.35 | -4.94 | 6.99 | 7 | 6.44 | 1520560 |
| 1728969300 | 7.08 | 0.04 | 0.57 | 7.06 | 7.14 | 6.91 | 1716641 |
| 1728882900 | 7.04 | 0 | 0.00 | 7.1 | 7.22 | 6.98 | 2122393 |
| 1728623700 | 7.04 | 0.15 | 2.18 | 6.86 | 7.15 | 6.82 | 1941539 |
| 1728537300 | 6.89 | 0.25 | 3.77 | 6.65 | 6.89 | 6.64 | 1409828 |
| 1728450900 | 6.64 | 0.13 | 2.00 | 6.5599999 | 6.75 | 6.53 | 1996649 |
| 1728364500 | 6.51 | -0.08 | -1.21 | 6.6 | 6.6 | 6.45 | 1517260 |
| 1728278100 | 6.59 | 0.26 | 4.11 | 6.35 | 6.625 | 6.35 | 625930 |
| 1728022500 | 6.33 | -0.03 | -0.47 | 6.36 | 6.45 | 6.3099999 | 964209 |
| 1727936100 | 6.36 | -0.08 | -1.24 | 6.48 | 6.5 | 6.25 | 920696 |
| 1727849700 | 6.44 | 0.01 | 0.16 | 6.41 | 6.54 | 6.35 | 956396 |
| 1727763300 | 6.43 | -0.07 | -1.08 | 6.51 | 6.5599999 | 6.42 | 924668 |
| 1727676900 | 6.5 | 0.12 | 1.88 | 6.4 | 6.63 | 6.3099999 | 1701206 |
| 1727417700 | 6.38 | 0.14 | 2.24 | 6.25 | 6.39 | 6.14 | 1161411 |
| 1727331300 | 6.24 | 0.2 | 3.31 | 6.2 | 6.385 | 6.1849999 | 1982297 |
| 1727244900 | 6.04 | -0.38 | -5.92 | 6.37 | 6.44 | 5.99 | 1953723 |
| 1727158500 | 6.42 | 0.17 | 2.72 | 6.25 | 6.43 | 6.2 | 1607570 |
| 1727072100 | 6.25 | 0.25 | 4.17 | 6.09 | 6.28 | 5.91 | 2953675 |
| 1726812900 | 6 | 0.14 | 2.39 | 5.9 | 6.08 | 5.83 | 10287666 |
| 1726726500 | 5.86 | 0.4 | 7.33 | 5.55 | 5.88 | 5.51 | 3909734 |
| 1726640100 | 5.46 | 0 | 0.00 | 5.38 | 5.53 | 5.35 | 2111286 |
| 1726553700 | 5.46 | 0.12 | 2.25 | 5.4 | 5.55 | 5.39 | 1622311 |
| 1726467300 | 5.34 | -0.05 | -0.93 | 5.4 | 5.415 | 5.3 | 1292160 |
| 1726208100 | 5.39 | -0.05 | -0.92 | 5.42 | 5.45 | 5.21 | 1573177 |
| 1726121700 | 5.44 | 0.33 | 6.46 | 5.11 | 5.55 | 5.09 | 2305241 |
| 1726035300 | 5.11 | 0.15 | 2.92 | 4.89 | 5.15 | 4.87 | 1750507 |
| 1725948900 | 4.965 | 0.06 | 1.33 | 4.9 | 5 | 4.83 | 1802411 |
| 1725862500 | 4.9 | 0.03 | 0.62 | 4.9 | 4.91 | 4.75 | 2212821 |
| 1725603300 | 4.87 | 0.15 | 3.18 | 4.8099999 | 4.91 | 4.7 | 1265262 |
| 1725516900 | 4.72 | -0.16 | -3.28 | 4.89 | 4.92 | 4.69 | 1338167 |
| 1725430500 | 4.88 | 0.06 | 1.24 | 4.75 | 4.91 | 4.71 | 1642599 |
| 1725344100 | 4.82 | -0.07 | -1.43 | 4.89 | 4.92 | 4.78 | 669645 |
| 1725257700 | 4.89 | 0.13 | 2.73 | 4.76 | 4.93 | 4.7 | 4695453 |
| 1724998500 | 4.76 | 0.01 | 0.21 | 4.75 | 4.915 | 4.73 | 9476026 |
| 1724912100 | 4.75 | -0.08 | -1.66 | 4.74 | 4.86 | 4.63 | 483584 |
| 1724825700 | 4.83 | 0.25 | 5.46 | 4.66 | 4.84 | 4.66 | 1269654 |
| 1724739300 | 4.58 | -0.19 | -3.98 | 4.76 | 4.78 | 4.58 | 1114734 |
| 1724652900 | 4.7699999 | 0.06 | 1.27 | 4.8 | 4.93 | 4.75 | 1187805 |
| 1724393700 | 4.71 | -0.08 | -1.67 | 4.83 | 5 | 4.69 | 3538776 |
| 1724307300 | 4.79 | -0.02 | -0.42 | 4.8099999 | 4.865 | 4.5599999 | 2137093 |
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
