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 | 0.19 | 4.17582417582 | 4.55 | 5.28 | 4.55 | 6249592 | 4.93631163 | DE |
| 4 | 0.62 | 15.0485436893 | 4.12 | 5.28 | 4.08 | 3462284 | 4.65440138 | DE |
| 12 | -2.75 | -36.7156208278 | 7.49 | 8.365 | 3.935 | 3868789 | 5.03068915 | DE |
| 26 | -4.12 | -46.5011286682 | 8.86 | 9.34 | 3.935 | 2446174 | 6.02500531 | DE |
| 52 | -1.9 | -28.6144578313 | 6.64 | 9.72 | 3.935 | 1870074 | 6.65363079 | DE |
| 156 | -0.62 | -11.5671641791 | 5.36 | 9.72 | 1.26 | 1760875 | 6.2670249 | DE |
| 260 | -7.23 | -60.4010025063 | 11.97 | 14.63 | 1.26 | 2873641 | 5.23889104 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733289300 | 4.71 | -0.15 | -3.09 | 4.75 | 4.82 | 4.69 | 2911498 |
| 1733202900 | 4.86 | -0.18 | -3.57 | 5.07 | 5.1 | 4.84 | 4641405 |
| 1733116500 | 5.04 | -0.1 | -1.95 | 5.11 | 5.19 | 4.975 | 4378214 |
| 1732857300 | 5.14 | 0.24 | 4.90 | 4.91 | 5.28 | 4.9 | 7404586 |
| 1732770900 | 4.9 | 0.1 | 2.08 | 4.71 | 4.915 | 4.71 | 4126455 |
| 1732684500 | 4.8 | 0.57 | 13.48 | 4.55 | 4.87 | 4.55 | 10697300 |
| 1732598100 | 4.23 | -0.03 | -0.70 | 4.26 | 4.3099999 | 4.16 | 1938386 |
| 1732511700 | 4.26 | -0.04 | -0.93 | 4.37 | 4.37 | 4.26 | 1355519 |
| 1732252500 | 4.3 | -0.02 | -0.46 | 4.38 | 4.445 | 4.3 | 1795397 |
| 1732166100 | 4.32 | -0.18 | -4.00 | 4.36 | 4.39 | 4.22 | 2958595 |
| 1732079700 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731993300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731906900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731647700 | 4.5 | 0.05 | 1.12 | 4.46 | 4.555 | 4.44 | 3805785 |
| 1731561300 | 4.45 | 0.13 | 3.01 | 4.3 | 4.46 | 4.3 | 2561748 |
| 1731474900 | 4.32 | -0.03 | -0.58 | 4.33 | 4.41 | 4.28 | 3158619 |
| 1731388500 | 4.345 | 0.04 | 0.81 | 4.33 | 4.355 | 4.3 | 2202697 |
| 1731302100 | 4.3099999 | -0.02 | -0.46 | 4.25 | 4.35 | 4.22 | 2847208 |
| 1731042900 | 4.33 | 0.09 | 2.12 | 4.25 | 4.34 | 4.22 | 1718940 |
| 1730956500 | 4.24 | 0.05 | 1.19 | 4.21 | 4.24 | 4.15 | 1573348 |
| 1730870100 | 4.19 | 0.08 | 1.95 | 4.12 | 4.195 | 4.08 | 1694622 |
| 1730783700 | 4.11 | 0.07 | 1.73 | 4 | 4.11 | 3.995 | 1784038 |
| 1730697300 | 4.04 | -0.06 | -1.46 | 4.12 | 4.13 | 3.965 | 2509318 |
| 1730438100 | 4.1 | 0.05 | 1.23 | 4.0199999 | 4.12 | 4.01 | 3347910 |
| 1730351700 | 4.05 | 0.06 | 1.50 | 4 | 4.09 | 4 | 2310898 |
| 1730265300 | 3.99 | -0.09 | -2.21 | 4.05 | 4.0599999 | 3.96 | 3521902 |
| 1730178900 | 4.08 | 0.09 | 2.26 | 4.04 | 4.08 | 3.99 | 3289335 |
| 1730092500 | 3.99 | -0.06 | -1.48 | 4.07 | 4.1 | 3.935 | 4402745 |
| 1729833300 | 4.05 | 0.02 | 0.50 | 4.0599999 | 4.1449999 | 4.04 | 3223170 |
| 1729746900 | 4.03 | -0.14 | -3.36 | 4.14 | 4.16 | 4.03 | 4957378 |
| 1729660500 | 4.17 | -0.09 | -2.11 | 4.3 | 4.33 | 4.14 | 4983008 |
| 1729574100 | 4.26 | -0.04 | -0.93 | 4.22 | 4.275 | 4.17 | 2696709 |
| 1729487700 | 4.3 | 0.09 | 2.14 | 4.25 | 4.33 | 4.22 | 3677093 |
| 1729228500 | 4.21 | -0.13 | -3.00 | 4.33 | 4.35 | 4.1 | 9446927 |
| 1729142100 | 4.34 | -0.15 | -3.34 | 4.5 | 4.58 | 4.33 | 9260858 |
| 1729055700 | 4.49 | -0.11 | -2.39 | 4.55 | 4.58 | 4.45 | 7799582 |
| 1728969300 | 4.6 | 0 | 0.00 | 4.55 | 4.69 | 4.51 | 19632915 |
| 1728882900 | 4.6 | -2.4 | -34.29 | 5.18 | 5.2 | 4.585 | 32608326 |
| 1728623700 | 7 | 0.06 | 0.86 | 6.91 | 7.035 | 6.88 | 1185171 |
| 1728537300 | 6.94 | 0.04 | 0.51 | 6.96 | 6.985 | 6.89 | 871764 |
| 1728450900 | 6.905 | 0.06 | 0.80 | 6.91 | 6.96 | 6.87 | 925563 |
| 1728364500 | 6.85 | -0.1 | -1.44 | 6.93 | 6.95 | 6.83 | 887141 |
| 1728278100 | 6.95 | 0.02 | 0.29 | 6.89 | 6.98 | 6.84 | 1019276 |
| 1728022500 | 6.93 | -0.06 | -0.86 | 6.93 | 6.95 | 6.87 | 1045094 |
| 1727936100 | 6.99 | -0.05 | -0.71 | 6.95 | 7.07 | 6.915 | 1466994 |
| 1727849700 | 7.04 | -0.19 | -2.63 | 7.2 | 7.21 | 7.01 | 1124971 |
| 1727763300 | 7.23 | -0.11 | -1.50 | 7.22 | 7.29 | 7.13 | 1740147 |
| 1727676900 | 7.34 | -0.04 | -0.54 | 7.37 | 7.42 | 7.32 | 2023124 |
| 1727417700 | 7.38 | -0.01 | -0.14 | 7.36 | 7.42 | 7.29 | 1521075 |
| 1727331300 | 7.39 | 0.25 | 3.50 | 7.21 | 7.45 | 7.15 | 2313876 |
| 1727244900 | 7.14 | 0 | 0.00 | 7.15 | 7.28 | 7.11 | 1982406 |
| 1727158500 | 7.14 | -0.23 | -3.12 | 7.21 | 7.25 | 7.01 | 4771441 |
| 1727072100 | 7.37 | -0.8 | -9.79 | 7.25 | 7.42 | 7.11 | 2879456 |
| 1726812900 | 8.17 | 0.07 | 0.86 | 8.14 | 8.365 | 8.07 | 4390767 |
| 1726726500 | 8.1 | 0.39 | 5.06 | 7.82 | 8.17 | 7.74 | 3586324 |
| 1726640100 | 7.71 | 0.12 | 1.58 | 7.59 | 7.77 | 7.55 | 1863080 |
| 1726553700 | 7.59 | 0.14 | 1.88 | 7.53 | 7.61 | 7.47 | 1654116 |
| 1726467300 | 7.45 | -0.06 | -0.80 | 7.6 | 7.63 | 7.41 | 1443371 |
| 1726208100 | 7.51 | 0.05 | 0.67 | 7.52 | 7.64 | 7.49 | 1413884 |
| 1726121700 | 7.46 | -0.05 | -0.67 | 7.56 | 7.58 | 7.44 | 840022 |
| 1726035300 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1725948900 | 7.51 | -0.03 | -0.40 | 7.64 | 7.64 | 7.44 | 1006816 |
| 1725862500 | 7.54 | -0.06 | -0.79 | 7.47 | 7.6 | 7.4 | 2596633 |
| 1725603300 | 7.6 | -0.03 | -0.39 | 7.61 | 7.65 | 7.5 | 1690567 |
| 1725516900 | 7.63 | 0 | 0.00 | 7.67 | 7.79 | 7.62 | 1350406 |
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
