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 | 0.02 | 0.456621004566 | 4.38 | 4.41 | 4.17 | 10627 | 4.27864209 | DE |
| 4 | 0.32 | 7.8431372549 | 4.08 | 4.6 | 4.03 | 12284 | 4.25546198 | DE |
| 12 | 0.2 | 4.7619047619 | 4.2 | 4.6 | 3.94 | 12536 | 4.18059699 | DE |
| 26 | -0.31 | -6.58174097665 | 4.71 | 5.26 | 3.93 | 23445 | 4.41074588 | DE |
| 52 | -0.8 | -15.3846153846 | 5.2 | 5.6 | 3.61 | 38115 | 4.42686471 | DE |
| 156 | -3.5 | -44.3037974684 | 7.9 | 8.34 | 3.61 | 22850 | 5.00350364 | DE |
| 260 | -37.8 | -89.5734597156 | 42.2 | 64.8 | 3.61 | 17237 | 7.58462774 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733158500 | 4.37 | 0.15 | 3.55 | 4.37 | 4.39 | 4.24 | 17402 |
| 1732899300 | 4.22 | -0.04 | -0.94 | 4.22 | 4.29 | 4.22 | 1037 |
| 1732812900 | 4.26 | 0.06 | 1.43 | 4.22 | 4.26 | 4.17 | 5051 |
| 1732726500 | 4.2 | -0.13 | -3.00 | 4.34 | 4.34 | 4.18 | 22748 |
| 1732640100 | 4.33 | 0.06 | 1.41 | 4.38 | 4.38 | 4.24 | 6895 |
| 1732553700 | 4.2699999 | -0.08 | -1.84 | 4.44 | 4.44 | 4.21 | 14033 |
| 1732294500 | 4.35 | 0.18 | 4.32 | 4.26 | 4.6 | 4.26 | 58783 |
| 1732208100 | 4.17 | 0.01 | 0.24 | 4.23 | 4.23 | 4.11 | 10055 |
| 1732121700 | 4.16 | 0.1 | 2.46 | 4.17 | 4.18 | 4.03 | 25234 |
| 1732035300 | 4.0599999 | -0.04 | -0.98 | 4.11 | 4.11 | 4.05 | 7115 |
| 1731948900 | 4.1 | -0.04 | -0.97 | 4.13 | 4.13 | 4.0599999 | 857 |
| 1731689700 | 4.14 | -0.02 | -0.48 | 4.17 | 4.22 | 4.12 | 18093 |
| 1731603300 | 4.16 | 0.04 | 0.97 | 4.15 | 4.16 | 4.12 | 2714 |
| 1731516900 | 4.12 | -0.04 | -0.96 | 4.13 | 4.16 | 4.12 | 1736 |
| 1731430500 | 4.16 | 0.01 | 0.24 | 4.12 | 4.22 | 4.12 | 934 |
| 1731344100 | 4.15 | -0.01 | -0.24 | 4.25 | 4.25 | 4.15 | 3761 |
| 1731084900 | 4.16 | -0.17 | -3.93 | 4.3 | 4.33 | 4.14 | 7833 |
| 1730998500 | 4.33 | 0.16 | 3.84 | 4.19 | 4.37 | 4.19 | 32731 |
| 1730912100 | 4.17 | 0.02 | 0.48 | 4.19 | 4.19 | 4.16 | 4529 |
| 1730825700 | 4.15 | 0.03 | 0.73 | 4.08 | 4.18 | 4.08 | 4139 |
| 1730739300 | 4.12 | -0.04 | -0.96 | 4.14 | 4.14 | 4.12 | 5054 |
| 1730480100 | 4.16 | -0.03 | -0.72 | 4.18 | 4.2 | 4.16 | 1769 |
| 1730393700 | 4.19 | -0.02 | -0.48 | 4.19 | 4.23 | 4.15 | 5716 |
| 1730307300 | 4.21 | -0.03 | -0.71 | 4.22 | 4.24 | 4.17 | 10806 |
| 1730220900 | 4.24 | 0 | 0.00 | 4.19 | 4.26 | 4.19 | 3584 |
| 1730134500 | 4.24 | 0.05 | 1.19 | 4.17 | 4.25 | 4.17 | 12071 |
| 1729871700 | 4.19 | -0.03 | -0.71 | 4.23 | 4.23 | 4.16 | 6587 |
| 1729785300 | 4.22 | 0.02 | 0.48 | 4.18 | 4.22 | 4.18 | 14067 |
| 1729698900 | 4.2 | 0.05 | 1.20 | 4.16 | 4.2 | 4.15 | 16628 |
| 1729612500 | 4.15 | 0.12 | 2.98 | 4.1 | 4.17 | 4.1 | 25077 |
| 1729526100 | 4.03 | -0.06 | -1.47 | 4.08 | 4.1 | 4.03 | 13402 |
| 1729266900 | 4.09 | 0.11 | 2.76 | 4 | 4.09 | 4 | 5877 |
| 1729180500 | 3.98 | -0.07 | -1.73 | 4.05 | 4.05 | 3.95 | 10398 |
| 1729094100 | 4.05 | 0.07 | 1.76 | 3.96 | 4.05 | 3.95 | 14751 |
| 1729007700 | 3.98 | -0.1 | -2.45 | 4.0199999 | 4.05 | 3.94 | 27297 |
| 1728921300 | 4.08 | -0.03 | -0.73 | 4.12 | 4.18 | 4.08 | 43701 |
| 1728662100 | 4.11 | -0.05 | -1.20 | 4.1 | 4.14 | 4.05 | 36236 |
| 1728575700 | 4.16 | 0.01 | 0.24 | 4.24 | 4.24 | 4.1 | 11599 |
| 1728489300 | 4.15 | -0.02 | -0.48 | 4.24 | 4.24 | 4.13 | 6076 |
| 1728402900 | 4.17 | 0.02 | 0.48 | 4.24 | 4.24 | 4.11 | 15782 |
| 1728316500 | 4.15 | -0.06 | -1.43 | 4.22 | 4.22 | 4.1 | 13122 |
| 1728057300 | 4.21 | 0.09 | 2.18 | 4.1 | 4.26 | 4.08 | 47699 |
| 1727970900 | 4.12 | -0.03 | -0.72 | 4.12 | 4.15 | 4.1 | 5053 |
| 1727884500 | 4.15 | -0.01 | -0.24 | 4.14 | 4.15 | 4.14 | 418 |
| 1727798100 | 4.16 | -0.02 | -0.48 | 4.11 | 4.16 | 4.11 | 1561 |
| 1727711700 | 4.18 | 0.01 | 0.24 | 4.16 | 4.18 | 4.1 | 7396 |
| 1727452500 | 4.17 | -0.04 | -0.95 | 4.23 | 4.23 | 4.15 | 11950 |
| 1727366100 | 4.21 | 0.04 | 0.96 | 4.18 | 4.23 | 4.16 | 8326 |
| 1727279700 | 4.17 | 0.02 | 0.48 | 4.2 | 4.2 | 4.14 | 20495 |
| 1727193300 | 4.15 | -0.07 | -1.66 | 4.2 | 4.24 | 4.13 | 4344 |
| 1727106900 | 4.22 | 0 | 0.00 | 4.28 | 4.28 | 4.16 | 7036 |
| 1726847700 | 4.22 | 0.06 | 1.44 | 4.14 | 4.25 | 4.12 | 12601 |
| 1726761300 | 4.16 | 0 | 0.00 | 4.15 | 4.16 | 4.12 | 7174 |
| 1726674900 | 4.16 | 0.02 | 0.48 | 4.13 | 4.16 | 4.12 | 4892 |
| 1726588500 | 4.14 | -0.04 | -0.96 | 4.24 | 4.24 | 4.1 | 19183 |
| 1726502100 | 4.18 | 0 | 0.00 | 4.15 | 4.21 | 4.13 | 11714 |
| 1726242900 | 4.18 | 0.01 | 0.24 | 4.24 | 4.25 | 4.15 | 13554 |
| 1726156500 | 4.17 | 0.02 | 0.48 | 4.18 | 4.22 | 4.09 | 11550 |
| 1726070100 | 4.15 | -0.11 | -2.58 | 4.24 | 4.25 | 4.15 | 8246 |
| 1725983700 | 4.26 | 0.04 | 0.95 | 4.2 | 4.26 | 4.19 | 3674 |
| 1725897300 | 4.22 | 0.01 | 0.24 | 4.18 | 4.24 | 4.17 | 9018 |
| 1725638100 | 4.21 | -0.11 | -2.55 | 4.3099999 | 4.32 | 4.2 | 21702 |
| 1725551700 | 4.32 | 0 | 0.00 | 4.33 | 4.37 | 4.3 | 17909 |
| 1725465300 | 4.32 | 0.06 | 1.41 | 4.3099999 | 4.33 | 4.29 | 4163 |
| 1725378900 | 4.26 | -0.08 | -1.84 | 4.33 | 4.37 | 4.26 | 7829 |
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
