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 | -0.35 | -7.24637681159 | 4.83 | 4.87 | 4.35 | 2848211 | 4.56829718 | DE |
| 4 | -0.66 | -12.8404669261 | 5.14 | 5.21 | 4.35 | 2439184 | 4.8827617 | DE |
| 12 | -0.07 | -1.53846153846 | 4.55 | 5.21 | 4.35 | 1979572 | 4.83621531 | DE |
| 26 | -3.04 | -40.4255319149 | 7.52 | 8.365 | 3.935 | 2881627 | 4.9316569 | DE |
| 52 | -2.8 | -38.4615384615 | 7.28 | 9.72 | 3.935 | 2129137 | 6.11110653 | DE |
| 156 | -0.96 | -17.6470588235 | 5.44 | 9.72 | 1.26 | 1715876 | 6.22395994 | DE |
| 260 | -0.6 | -11.811023622 | 5.08 | 9.72 | 1.26 | 2883232 | 5.09918723 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741842900 | 4.43 | 0.05 | 1.26 | 4.38 | 4.49 | 4.37 | 2670259 |
| 1741756500 | 4.375 | -0.2 | -4.27 | 4.5199999 | 4.5599999 | 4.35 | 4559680 |
| 1741670100 | 4.57 | -0.15 | -3.18 | 4.62 | 4.72 | 4.54 | 5564902 |
| 1741583700 | 4.72 | -0.06 | -1.26 | 4.76 | 4.8 | 4.72 | 1403326 |
| 1741324500 | 4.78 | -0.07 | -1.44 | 4.7699999 | 4.83 | 4.75 | 1504177 |
| 1741238100 | 4.85 | 0.01 | 0.21 | 4.83 | 4.87 | 4.76 | 1208970 |
| 1741151700 | 4.84 | 0.01 | 0.21 | 4.83 | 4.87 | 4.79 | 2486180 |
| 1741065300 | 4.83 | -0.22 | -4.36 | 5 | 5 | 4.78 | 2642243 |
| 1740978900 | 5.05 | 0.07 | 1.41 | 4.94 | 5.08 | 4.9349999 | 1649348 |
| 1740719700 | 4.98 | 0.08 | 1.63 | 4.86 | 4.98 | 4.86 | 2966765 |
| 1740633300 | 4.9 | 0.02 | 0.41 | 4.92 | 4.96 | 4.86 | 1430644 |
| 1740546900 | 4.88 | -0.14 | -2.79 | 4.9 | 4.9349999 | 4.8 | 1997815 |
| 1740460500 | 5.0199999 | -0.02 | -0.40 | 5.07 | 5.09 | 5 | 1276992 |
| 1740374100 | 5.04 | 0.05 | 1.00 | 4.97 | 5.11 | 4.93 | 1815549 |
| 1740114900 | 4.99 | -0.1 | -1.96 | 5.13 | 5.13 | 4.97 | 1378393 |
| 1740028500 | 5.09 | -0.12 | -2.30 | 5.2 | 5.2 | 4.99 | 2112437 |
| 1739942100 | 5.21 | 0.22 | 4.41 | 5.0199999 | 5.21 | 5.0199999 | 3827712 |
| 1739855700 | 4.99 | -0.01 | -0.20 | 5.05 | 5.07 | 4.965 | 2054853 |
| 1739769300 | 5 | -0.09 | -1.77 | 5.07 | 5.09 | 4.94 | 1885434 |
| 1739510100 | 5.09 | 0.02 | 0.39 | 5.16 | 5.19 | 5 | 4309152 |
| 1739423700 | 5.07 | 0.02 | 0.40 | 5.14 | 5.16 | 4.995 | 2709100 |
| 1739337300 | 5.05 | -0.05 | -0.98 | 5.1 | 5.14 | 5 | 2459944 |
| 1739250900 | 5.1 | -0.01 | -0.20 | 5.13 | 5.19 | 5.09 | 2273160 |
| 1739164500 | 5.11 | 0.03 | 0.59 | 5.05 | 5.15 | 5.05 | 1737158 |
| 1738905300 | 5.08 | 0.14 | 2.83 | 4.93 | 5.1 | 4.92 | 2241559 |
| 1738818900 | 4.94 | -0.03 | -0.50 | 5 | 5 | 4.93 | 1217463 |
| 1738732500 | 4.965 | -0.04 | -0.70 | 5.0199999 | 5.05 | 4.96 | 1366324 |
| 1738646100 | 5 | 0.1 | 2.04 | 5.0199999 | 5.07 | 4.94 | 1409363 |
| 1738559700 | 4.9 | -0.2 | -3.92 | 5.07 | 5.09 | 4.9 | 1751071 |
| 1738300500 | 5.1 | 0.03 | 0.59 | 5.07 | 5.15 | 5.04 | 1762115 |
| 1738214100 | 5.07 | 0.04 | 0.80 | 5.04 | 5.14 | 4.98 | 1805457 |
| 1738127700 | 5.03 | 0.03 | 0.60 | 5 | 5.05 | 4.96 | 2093638 |
| 1738041300 | 5 | 0.01 | 0.20 | 4.99 | 5.04 | 4.95 | 2005904 |
| 1737695700 | 4.99 | 0.07 | 1.42 | 4.91 | 5.025 | 4.91 | 2331544 |
| 1737609300 | 4.92 | 0.03 | 0.61 | 4.87 | 4.96 | 4.85 | 1771470 |
| 1737522900 | 4.89 | 0.06 | 1.24 | 4.85 | 4.91 | 4.79 | 4127820 |
| 1737436500 | 4.83 | 0.09 | 2.01 | 4.7699999 | 4.85 | 4.73 | 1418828 |
| 1737350100 | 4.735 | 0.03 | 0.53 | 4.74 | 4.78 | 4.69 | 1206054 |
| 1737090900 | 4.71 | 0.03 | 0.64 | 4.7 | 4.75 | 4.68 | 1208476 |
| 1737004500 | 4.68 | 0.08 | 1.74 | 4.65 | 4.72 | 4.62 | 2175281 |
| 1736918100 | 4.6 | 0.05 | 1.10 | 4.5 | 4.61 | 4.5 | 1012858 |
| 1736831700 | 4.55 | 0.07 | 1.56 | 4.51 | 4.5599999 | 4.5 | 1195664 |
| 1736745300 | 4.48 | 0.02 | 0.45 | 4.43 | 4.5199999 | 4.4 | 1285583 |
| 1736486100 | 4.46 | -0.04 | -0.89 | 4.51 | 4.53 | 4.43 | 1447021 |
| 1736399700 | 4.5 | -0.09 | -1.96 | 4.6 | 4.6 | 4.48 | 2056593 |
| 1736313300 | 4.59 | -0.06 | -1.29 | 4.61 | 4.68 | 4.57 | 2085772 |
| 1736226900 | 4.65 | 0.06 | 1.20 | 4.64 | 4.705 | 4.55 | 2274531 |
| 1736140500 | 4.595 | -0.08 | -1.61 | 4.7 | 4.71 | 4.57 | 1053746 |
| 1735881300 | 4.67 | 0.08 | 1.63 | 4.58 | 4.69 | 4.58 | 1678415 |
| 1735794900 | 4.595 | 0 | 0.11 | 4.58 | 4.63 | 4.53 | 897770 |
| 1735617660 | 4.59 | -0.06 | -1.29 | 4.62 | 4.65 | 4.59 | 605149 |
| 1735535700 | 4.65 | 0.03 | 0.65 | 4.65 | 4.67 | 4.57 | 1831233 |
| 1735276500 | 4.62 | 0.01 | 0.22 | 4.63 | 4.68 | 4.61 | 787627 |
| 1735014060 | 4.61 | -0.02 | -0.43 | 4.68 | 4.6849999 | 4.61 | 419843 |
| 1734930900 | 4.63 | 0.1 | 2.21 | 4.6 | 4.66 | 4.58 | 946768 |
| 1734671700 | 4.53 | 0 | 0.00 | 4.55 | 4.5599999 | 4.48 | 2969763 |
| 1734585300 | 4.53 | -0.11 | -2.37 | 4.55 | 4.62 | 4.51 | 3161417 |
| 1734498900 | 4.64 | 0.01 | 0.22 | 4.64 | 4.69 | 4.6 | 1567138 |
| 1734412500 | 4.63 | 0.02 | 0.43 | 4.65 | 4.68 | 4.54 | 2421184 |
| 1734326100 | 4.61 | -0.08 | -1.71 | 4.69 | 4.73 | 4.61 | 1518970 |
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
