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 | -0.31 | -2.79783393502 | 11.08 | 11.16 | 10.565 | 5468472 | 10.86817031 | DE |
| 4 | 0.91 | 9.22920892495 | 9.86 | 11.16 | 9.01 | 3455646 | 10.57286824 | DE |
| 12 | 1.24 | 13.0115424974 | 9.53 | 11.75 | 8.5 | 3172230 | 10.18031419 | DE |
| 26 | 0.46 | 4.46168768186 | 10.31 | 11.75 | 7 | 3568220 | 10.23685219 | DE |
| 52 | 2.67 | 32.962962963 | 8.1 | 11.75 | 6.01 | 4299706 | 9.43122978 | DE |
| 156 | 6.08 | 129.637526652 | 4.69 | 11.75 | 2.599 | 5992859 | 7.83347958 | DE |
| 260 | 2.05 | 23.5091743119 | 8.72 | 11.75 | 2.599 | 6102180 | 6.73802002 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733116500 | 10.89 | 0.05 | 0.46 | 10.89 | 10.89 | 10.77 | 2283974 |
| 1732857300 | 10.84 | -0.05 | -0.46 | 10.8 | 10.95 | 10.79 | 3746546 |
| 1732770900 | 10.89 | 0.08 | 0.74 | 10.85 | 11 | 10.79 | 3070593 |
| 1732684500 | 10.81 | 0.15 | 1.41 | 10.76 | 10.88 | 10.71 | 2832970 |
| 1732598100 | 10.66 | -0.36 | -3.27 | 10.92 | 10.92 | 10.565 | 6896953 |
| 1732511700 | 11.02 | 0.04 | 0.36 | 11.08 | 11.16 | 11 | 10795298 |
| 1732252500 | 10.98 | 0.18 | 1.67 | 10.93 | 11.05 | 9.01 | 4359814 |
| 1732166100 | 10.8 | 0.03 | 0.28 | 10.76 | 10.93 | 10.76 | 4696381 |
| 1732079700 | 10.77 | -0.06 | -0.55 | 10.73 | 10.85 | 10.67 | 2528211 |
| 1731993300 | 10.83 | 0.23 | 2.17 | 10.54 | 10.87 | 10.53 | 4058908 |
| 1731906900 | 10.6 | 0.16 | 1.53 | 10.4 | 10.64 | 10.4 | 2568367 |
| 1731647700 | 10.44 | 0.27 | 2.65 | 10.3 | 10.44 | 10.22 | 2851109 |
| 1731561300 | 10.17 | 0.02 | 0.20 | 10.17 | 10.27 | 10.12 | 3207159 |
| 1731474900 | 10.15 | 0.11 | 1.05 | 9.95 | 10.15 | 9.93 | 2694162 |
| 1731388500 | 10.045 | 0.12 | 1.16 | 9.99 | 10.07 | 9.93 | 2796604 |
| 1731302100 | 9.93 | 0 | 0.00 | 9.9 | 9.97 | 9.88 | 1676205 |
| 1731042900 | 9.93 | 0.1 | 1.02 | 9.93 | 10 | 9.91 | 1628145 |
| 1730956500 | 9.83 | -0.07 | -0.71 | 9.88 | 9.92 | 9.7899999 | 2065597 |
| 1730870100 | 9.9 | 0.09 | 0.87 | 9.83 | 9.98 | 9.82 | 2331415 |
| 1730783700 | 9.815 | -0.1 | -0.96 | 9.84 | 9.89 | 9.765 | 1662082 |
| 1730697300 | 9.91 | 0.17 | 1.75 | 9.86 | 9.93 | 9.81 | 2646408 |
| 1730438100 | 9.74 | 0.16 | 1.67 | 9.58 | 9.74 | 9.5399999 | 1845375 |
| 1730351700 | 9.58 | 0.1 | 1.05 | 9.53 | 9.59 | 9.45 | 4180226 |
| 1730265300 | 9.48 | -0.11 | -1.15 | 9.56 | 9.63 | 9.47 | 2857812 |
| 1730178900 | 9.59 | -0.05 | -0.52 | 9.7 | 9.71 | 9.565 | 2605387 |
| 1730092500 | 9.64 | -0.03 | -0.31 | 9.66 | 9.7 | 9.58 | 1574517 |
| 1729833300 | 9.67 | -0.06 | -0.62 | 9.72 | 9.78 | 9.67 | 2088875 |
| 1729746900 | 9.73 | 0.08 | 0.83 | 9.75 | 9.85 | 9.64 | 3229600 |
| 1729660500 | 9.65 | -0.02 | -0.21 | 9.67 | 9.73 | 9.615 | 1563260 |
| 1729574100 | 9.67 | -0.24 | -2.42 | 9.7899999 | 9.8 | 9.63 | 2800271 |
| 1729487700 | 9.91 | 0.06 | 0.61 | 9.88 | 9.925 | 9.795 | 3045098 |
| 1729228500 | 9.85 | -0.16 | -1.60 | 9.99 | 10.76 | 9.01 | 3586927 |
| 1729142100 | 10.01 | -0.01 | -0.10 | 10.09 | 10.115 | 9.99 | 2002556 |
| 1729055700 | 10.02 | -0.09 | -0.89 | 10.09 | 10.1 | 9.96 | 2741649 |
| 1728969300 | 10.11 | -0.07 | -0.64 | 10.14 | 10.18 | 10.02 | 3195896 |
| 1728882900 | 10.175 | -0.03 | -0.25 | 10.25 | 10.25 | 10.14 | 2078278 |
| 1728623700 | 10.2 | 0.04 | 0.39 | 10.2 | 10.22 | 10.13 | 1918150 |
| 1728537300 | 10.16 | -0.18 | -1.74 | 10.36 | 10.39 | 10.14 | 2267601 |
| 1728450900 | 10.34 | 0.06 | 0.58 | 10.29 | 10.44 | 10.25 | 3224640 |
| 1728364500 | 10.28 | 0.11 | 1.08 | 10.17 | 10.31 | 10.12 | 2163087 |
| 1728278100 | 10.17 | -0.15 | -1.45 | 10.34 | 10.34 | 10.15 | 1721703 |
| 1728022500 | 10.32 | 0 | 0.00 | 10.19 | 10.43 | 10.15 | 5359921 |
| 1727936100 | 10.32 | -0.02 | -0.19 | 10.34 | 10.41 | 10.28 | 2456026 |
| 1727849700 | 10.34 | 0.16 | 1.57 | 10.18 | 10.41 | 10.14 | 4170163 |
| 1727763300 | 10.18 | 0.2 | 2.00 | 10 | 10.2 | 9.96 | 2860996 |
| 1727676900 | 9.98 | 0.03 | 0.30 | 9.95 | 10.17 | 9.95 | 3499187 |
| 1727417700 | 9.95 | -0.1 | -1.00 | 9.98 | 10.01 | 9.91 | 2284070 |
| 1727331300 | 10.05 | 0 | 0.00 | 10.19 | 10.19 | 10.015 | 4301796 |
| 1727244900 | 10.05 | -0.12 | -1.18 | 10.15 | 10.17 | 10.05 | 2661154 |
| 1727158500 | 10.17 | -0.03 | -0.29 | 10.16 | 10.225 | 10.1 | 1525792 |
| 1727072100 | 10.2 | 0.13 | 1.29 | 10.1 | 10.27 | 10.07 | 5165498 |
| 1726812900 | 10.07 | 0.06 | 0.60 | 10.15 | 11.26 | 8.5 | 6671209 |
| 1726726500 | 10.01 | 0.21 | 2.14 | 9.9 | 10.5 | 9.82 | 5979790 |
| 1726640100 | 9.8 | 0.25 | 2.62 | 9.67 | 9.9 | 9.65 | 4815381 |
| 1726553700 | 9.55 | -0.02 | -0.21 | 9.58 | 9.61 | 9.49 | 2575598 |
| 1726467300 | 9.57 | -0.14 | -1.39 | 9.75 | 9.78 | 9.555 | 2731976 |
| 1726208100 | 9.705 | -0.05 | -0.46 | 9.73 | 9.73 | 9.67 | 2749825 |
| 1726121700 | 9.75 | 0.12 | 1.25 | 9.72 | 11.75 | 9.685 | 3330504 |
| 1726035300 | 9.63 | -0.03 | -0.31 | 9.6199999 | 9.695 | 9.6 | 4139072 |
| 1725948900 | 9.66 | 0.1 | 1.05 | 9.5399999 | 9.68 | 9.52 | 2222632 |
| 1725862500 | 9.56 | -0.06 | -0.62 | 9.53 | 9.6 | 9.48 | 1996227 |
| 1725603300 | 9.6199999 | 0.11 | 1.16 | 9.5399999 | 9.72 | 9.53 | 4097220 |
| 1725516900 | 9.51 | -0.29 | -2.96 | 9.53 | 9.59 | 7.5 | 5321511 |
| 1725430500 | 9.8 | -0.09 | -0.91 | 9.8 | 9.86 | 9.775 | 4727633 |
| 1725344100 | 9.89 | -0.05 | -0.50 | 9.92 | 10 | 9.86 | 3240442 |
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
