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 | -0.02 | -0.238663484487 | 8.38 | 8.52 | 7.99 | 162008 | 8.22040928 | DE |
| 4 | 0.56 | 7.17948717949 | 7.8 | 8.52 | 7.55 | 191366 | 8.0371402 | DE |
| 12 | 1.35 | 19.2582025678 | 7.01 | 8.8 | 7.01 | 253298 | 7.99787386 | DE |
| 26 | -3 | -26.4084507042 | 11.36 | 11.9 | 6.1 | 274882 | 8.53411085 | DE |
| 52 | -2.6 | -23.7226277372 | 10.96 | 12.98 | 6.1 | 192286 | 9.38049293 | DE |
| 156 | -0.21 | -2.4504084014 | 8.57 | 12.98 | 5.61 | 200026 | 9.407891 | DE |
| 260 | 3.56 | 74.1666666667 | 4.8 | 12.98 | 2.5 | 178756 | 8.42182996 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739510100 | 8.36 | 0.2 | 2.45 | 8.21 | 8.38 | 8.21 | 97434 |
| 1739423700 | 8.16 | 0.01 | 0.12 | 8.26 | 8.36 | 8.16 | 102013 |
| 1739337300 | 8.15 | 0.05 | 0.62 | 8.06 | 8.17 | 7.99 | 183849 |
| 1739250900 | 8.1 | -0.15 | -1.82 | 8.22 | 8.33 | 8.06 | 136091 |
| 1739164500 | 8.25 | -0.06 | -0.72 | 8.4 | 8.46 | 8.21 | 166468 |
| 1738905300 | 8.31 | 0.03 | 0.36 | 8.3 | 8.52 | 8.3 | 170668 |
| 1738818900 | 8.28 | 0.08 | 0.98 | 8.38 | 8.43 | 8.28 | 152962 |
| 1738732500 | 8.2 | 0.09 | 1.11 | 8.21 | 8.28 | 8.055 | 112921 |
| 1738646100 | 8.11 | 0.11 | 1.37 | 8.16 | 8.24 | 8.07 | 137057 |
| 1738559700 | 8 | -0.16 | -1.96 | 8.18 | 8.18 | 7.99 | 185392 |
| 1738300500 | 8.16 | 0.11 | 1.37 | 8.09 | 8.22 | 8.09 | 139857 |
| 1738214100 | 8.05 | 0 | 0.00 | 8.02 | 8.1 | 8 | 179748 |
| 1738127700 | 8.05 | -0.09 | -1.11 | 8.1199999 | 8.25 | 8.02 | 229360 |
| 1738041300 | 8.14 | 0.06 | 0.74 | 8.05 | 8.26 | 7.97 | 103438 |
| 1737695700 | 8.08 | 0.33 | 4.26 | 7.8 | 8.1 | 7.8 | 224815 |
| 1737609300 | 7.75 | -0.2 | -2.52 | 7.88 | 7.88 | 7.55 | 459670 |
| 1737522900 | 7.95 | -0.15 | -1.85 | 8.02 | 8.1199999 | 7.9 | 318914 |
| 1737436500 | 8.1 | 0.27 | 3.45 | 7.9 | 8.31 | 7.9 | 285463 |
| 1737350100 | 7.83 | -0.12 | -1.51 | 7.95 | 7.95 | 7.8 | 95655 |
| 1737090900 | 7.95 | 0.09 | 1.15 | 7.93 | 8.0399999 | 7.87 | 129182 |
| 1737004500 | 7.86 | 0.17 | 2.21 | 7.8 | 7.91 | 7.58 | 224443 |
| 1736918100 | 7.69 | 0.04 | 0.52 | 7.79 | 8.1 | 7.67 | 261928 |
| 1736831700 | 7.65 | 0.17 | 2.27 | 7.46 | 8.02 | 7.3 | 704568 |
| 1736745300 | 7.48 | -0.2 | -2.60 | 7.66 | 7.66 | 7.42 | 123081 |
| 1736486100 | 7.68 | -0.06 | -0.78 | 7.8 | 7.82 | 7.6 | 253262 |
| 1736399700 | 7.74 | -0.06 | -0.77 | 7.81 | 7.88 | 7.72 | 169005 |
| 1736313300 | 7.8 | -0.15 | -1.89 | 7.81 | 7.9 | 7.76 | 212882 |
| 1736226900 | 7.95 | 0.18 | 2.32 | 7.86 | 8.0399999 | 7.74 | 158819 |
| 1736140500 | 7.77 | -0.09 | -1.15 | 7.9 | 7.99 | 7.73 | 120435 |
| 1735881300 | 7.86 | -0.03 | -0.38 | 7.9 | 7.97 | 7.86 | 50667 |
| 1735794900 | 7.89 | 0.03 | 0.38 | 8.01 | 8.01 | 7.84 | 79720 |
| 1735617660 | 7.86 | -0.06 | -0.76 | 7.9 | 7.95 | 7.85 | 89843 |
| 1735535700 | 7.92 | -0.22 | -2.70 | 8.1 | 8.26 | 7.89 | 146977 |
| 1735276500 | 8.14 | 0.19 | 2.39 | 8.06 | 8.17 | 7.91 | 112839 |
| 1735014060 | 7.95 | 0 | 0.00 | 7.98 | 8.18 | 7.95 | 62844 |
| 1734930900 | 7.95 | 0.04 | 0.51 | 8 | 8.05 | 7.895 | 148203 |
| 1734671700 | 7.91 | -0.09 | -1.13 | 8.08 | 8.21 | 7.895 | 213136 |
| 1734585300 | 8 | -0.2 | -2.44 | 8.32 | 8.32 | 7.96 | 222583 |
| 1734498900 | 8.2 | 0.07 | 0.86 | 8.18 | 8.33 | 8.13 | 149141 |
| 1734412500 | 8.13 | 0.15 | 1.88 | 7.96 | 8.23 | 7.96 | 171528 |
| 1734326100 | 7.98 | -0.02 | -0.25 | 8 | 8.065 | 7.95 | 164610 |
| 1734066900 | 8 | -0.01 | -0.12 | 8 | 8.15 | 7.98 | 246193 |
| 1733980500 | 8.01 | -0.09 | -1.11 | 8.08 | 8.2 | 7.96 | 236696 |
| 1733894100 | 8.1 | 0.03 | 0.37 | 8.08 | 8.1199999 | 8 | 210987 |
| 1733807700 | 8.07 | -0.07 | -0.86 | 8.1 | 8.14 | 8.02 | 170951 |
| 1733721300 | 8.14 | -0.19 | -2.28 | 8.33 | 8.35 | 8.1199999 | 164136 |
| 1733462100 | 8.33 | 0.08 | 0.97 | 8.31 | 8.39 | 8.23 | 165411 |
| 1733375700 | 8.25 | 0.06 | 0.73 | 8.18 | 8.27 | 8 | 233491 |
| 1733289300 | 8.19 | -0.22 | -2.62 | 8.55 | 8.55 | 8.16 | 227683 |
| 1733202900 | 8.41 | 0.11 | 1.33 | 8.3 | 8.52 | 8.24 | 229261 |
| 1733116500 | 8.3 | -0.38 | -4.38 | 8.65 | 8.78 | 8.2449999 | 599489 |
| 1732857300 | 8.68 | 0.34 | 4.08 | 8.45 | 8.8 | 8.45 | 575728 |
| 1732770900 | 8.34 | 0.21 | 2.58 | 8.32 | 8.44 | 8.21 | 364354 |
| 1732684500 | 8.13 | 0.12 | 1.50 | 8.01 | 8.15 | 7.92 | 463372 |
| 1732598100 | 8.01 | 0.12 | 1.46 | 8 | 8.15 | 7.845 | 481870 |
| 1732511700 | 7.895 | 0.15 | 1.87 | 7.75 | 8.05 | 7.7 | 453298 |
| 1732252500 | 7.75 | 0.05 | 0.65 | 7.77 | 8.14 | 7.63 | 934377 |
| 1732166100 | 7.7 | 0.87 | 12.66 | 7.01 | 7.93 | 7.01 | 1175371 |
| 1732079700 | 6.835 | -2.26 | -24.81 | 8.14 | 8.14 | 6.1 | 3755415 |
| 1731993300 | 9.09 | -0.22 | -2.36 | 9.28 | 9.46 | 9.03 | 139442 |
| 1731906900 | 9.31 | -0.03 | -0.32 | 9.38 | 9.38 | 9.16 | 126141 |
| 1731647700 | 9.34 | 0.1 | 1.08 | 9.31 | 9.36 | 9.21 | 68339 |
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
