Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 0.14 | 2.66159695817 | 5.26 | 5.645 | 5.25 | 1788285 | 5.4435287 | DE |
| 4 | -0.34 | -5.92334494774 | 5.74 | 5.74 | 5.055 | 1567373 | 5.31268923 | DE |
| 12 | 0.13 | 2.46679316888 | 5.27 | 6.195 | 5.055 | 1943868 | 5.60538469 | DE |
| 26 | 0.46 | 9.31174089069 | 4.94 | 6.195 | 4.305 | 2234134 | 5.12410745 | DE |
| 52 | 1.5 | 38.4615384615 | 3.9 | 6.195 | 3.66 | 2251654 | 5.00067003 | DE |
| 156 | -1.04 | -16.149068323 | 6.44 | 24.164 | 2.8 | 2748502 | 4.24285935 | DE |
| 260 | 1.45 | 36.7088607595 | 3.95 | 24.164 | 1.63 | 2954464 | 4.11317434 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732166100 | 5.32 | -0.06 | -1.12 | 5.37 | 5.39 | 5.2699999 | 2461582 |
| 1732079700 | 5.38 | -0.22 | -3.93 | 5.41 | 5.5599999 | 5.36 | 1894746 |
| 1731993300 | 5.6 | 0.08 | 1.45 | 5.5 | 5.6449999 | 5.49 | 1090846 |
| 1731906900 | 5.5199999 | 0.06 | 1.10 | 5.49 | 5.54 | 5.39 | 1888094 |
| 1731647700 | 5.46 | 0.1 | 1.87 | 5.47 | 5.58 | 5.43 | 1450726 |
| 1731561300 | 5.36 | 0.15 | 2.88 | 5.26 | 5.365 | 5.25 | 2617013 |
| 1731474900 | 5.21 | 0.02 | 0.39 | 5.12 | 5.22 | 5.07 | 1522630 |
| 1731388500 | 5.19 | 0 | 0.00 | 5.26 | 5.26 | 5.17 | 918901 |
| 1731302100 | 5.19 | -0.01 | -0.19 | 5.21 | 5.22 | 5.16 | 826047 |
| 1731042900 | 5.2 | 0 | 0.00 | 5.35 | 5.35 | 5.19 | 792487 |
| 1730956500 | 5.2 | -0.07 | -1.33 | 5.25 | 5.25 | 5.15 | 1246789 |
| 1730870100 | 5.2699999 | 0.09 | 1.74 | 5.19 | 5.28 | 5.17 | 2007686 |
| 1730783700 | 5.18 | 0 | 0.00 | 5.13 | 5.22 | 5.125 | 1117764 |
| 1730697300 | 5.18 | 0.11 | 2.17 | 5.07 | 5.2 | 5.055 | 1792352 |
| 1730438100 | 5.07 | -0.12 | -2.31 | 5.14 | 5.19 | 5.0599999 | 1376349 |
| 1730351700 | 5.19 | -0.02 | -0.29 | 5.22 | 5.255 | 5.19 | 1343985 |
| 1730265300 | 5.205 | -0.07 | -1.23 | 5.23 | 5.25 | 5.16 | 2194822 |
| 1730178900 | 5.2699999 | -0.04 | -0.66 | 5.37 | 5.37 | 5.25 | 2247302 |
| 1730092500 | 5.305 | -0.03 | -0.47 | 5.33 | 5.39 | 5.24 | 1126992 |
| 1729833300 | 5.33 | -0.27 | -4.82 | 5.67 | 5.67 | 5.32 | 1393013 |
| 1729746900 | 5.6 | -0.13 | -2.27 | 5.74 | 5.74 | 5.57 | 2498925 |
| 1729660500 | 5.73 | 0.05 | 0.79 | 5.71 | 5.83 | 5.68 | 1586707 |
| 1729574100 | 5.6849999 | -0.12 | -1.98 | 5.76 | 5.7699999 | 5.675 | 1408111 |
| 1729487700 | 5.8 | 0.12 | 2.11 | 5.7699999 | 5.82 | 5.72 | 1435431 |
| 1729228500 | 5.68 | -0.1 | -1.73 | 5.82 | 5.84 | 5.67 | 1213724 |
| 1729142100 | 5.78 | 0.04 | 0.70 | 5.79 | 5.8 | 5.73 | 3611770 |
| 1729055700 | 5.74 | -0.02 | -0.35 | 5.75 | 5.78 | 5.72 | 1733815 |
| 1728969300 | 5.76 | 0.05 | 0.88 | 5.78 | 5.86 | 5.75 | 3104506 |
| 1728882900 | 5.71 | -0.05 | -0.87 | 5.75 | 5.76 | 5.64 | 4759691 |
| 1728623700 | 5.76 | -0.03 | -0.52 | 5.7699999 | 5.8 | 5.74 | 811389 |
| 1728537300 | 5.79 | 0.06 | 1.05 | 5.8 | 5.84 | 5.74 | 955270 |
| 1728450900 | 5.73 | 0.03 | 0.53 | 5.76 | 5.7699999 | 5.68 | 2205893 |
| 1728364500 | 5.7 | -0.07 | -1.21 | 5.74 | 5.7699999 | 5.69 | 1532407 |
| 1728278100 | 5.7699999 | 0.02 | 0.35 | 5.71 | 5.79 | 5.7 | 901501 |
| 1728022500 | 5.75 | -0.04 | -0.69 | 5.74 | 5.78 | 5.73 | 1014478 |
| 1727936100 | 5.79 | 0.05 | 0.87 | 5.75 | 5.84 | 5.745 | 1466311 |
| 1727849700 | 5.74 | -0.1 | -1.71 | 5.83 | 5.83 | 5.72 | 1730908 |
| 1727763300 | 5.84 | -0.01 | -0.17 | 5.93 | 5.93 | 5.825 | 1817607 |
| 1727676900 | 5.85 | 0.04 | 0.69 | 5.83 | 5.86 | 5.76 | 2617901 |
| 1727417700 | 5.8099999 | 0.01 | 0.17 | 5.7699999 | 5.85 | 5.76 | 1933297 |
| 1727331300 | 5.8 | -0.01 | -0.17 | 5.82 | 5.87 | 5.75 | 3669618 |
| 1727244900 | 5.8099999 | -0.05 | -0.85 | 5.92 | 5.94 | 5.76 | 4106009 |
| 1727158500 | 5.86 | -0.07 | -1.18 | 5.89 | 5.93 | 5.83 | 2029561 |
| 1727072100 | 5.93 | -0.07 | -1.17 | 6.03 | 6.05 | 5.91 | 1661111 |
| 1726812900 | 6 | 0.08 | 1.35 | 6.0199999 | 6.195 | 5.99 | 6162730 |
| 1726726500 | 5.92 | 0.1 | 1.72 | 5.88 | 5.94 | 5.8099999 | 4816584 |
| 1726640100 | 5.82 | 0.07 | 1.22 | 5.72 | 5.84 | 5.72 | 2378477 |
| 1726553700 | 5.75 | 0.04 | 0.70 | 5.74 | 5.7699999 | 5.7 | 1127792 |
| 1726467300 | 5.71 | 0.11 | 1.96 | 5.7 | 5.73 | 5.675 | 2160025 |
| 1726208100 | 5.6 | 0.01 | 0.18 | 5.6 | 5.63 | 5.58 | 1113477 |
| 1726121700 | 5.59 | 0.1 | 1.82 | 5.53 | 5.61 | 5.51 | 2197835 |
| 1726035300 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1725948900 | 5.49 | 0.09 | 1.67 | 5.43 | 5.49 | 5.405 | 1361048 |
| 1725862500 | 5.4 | 0.03 | 0.56 | 5.3099999 | 5.44 | 5.3 | 1634493 |
| 1725603300 | 5.37 | 0.02 | 0.37 | 5.3 | 5.39 | 5.3 | 1260647 |
| 1725516900 | 5.35 | 0 | 0.00 | 5.3 | 5.37 | 5.29 | 2229151 |
| 1725430500 | 5.35 | -0.07 | -1.29 | 5.33 | 5.37 | 5.28 | 1636640 |
| 1725344100 | 5.42 | -0.04 | -0.73 | 5.44 | 5.46 | 5.38 | 1270283 |
| 1725257700 | 5.46 | 0.13 | 2.44 | 5.3 | 5.46 | 5.28 | 1524157 |
| 1724998500 | 5.33 | 0.04 | 0.76 | 5.3 | 5.34 | 5.29 | 2865660 |
| 1724912100 | 5.29 | 0.02 | 0.38 | 5.2699999 | 5.29 | 5.21 | 2294706 |
| 1724825700 | 5.2699999 | 0.02 | 0.38 | 5.2 | 5.28 | 5.2 | 1711429 |
| 1724739300 | 5.25 | -0.03 | -0.47 | 5.24 | 5.2699999 | 5.22 | 2143905 |
| 1724652900 | 5.275 | 0.08 | 1.44 | 5.21 | 5.3 | 5.175 | 1615051 |
| 1724393700 | 5.2 | 0 | 0.00 | 5.13 | 5.24 | 5.11 | 4945098 |
| 1724307300 | 5.2 | 0.09 | 1.76 | 5.03 | 5.22 | 5.0199999 | 5017546 |
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
