Hot Features
プレミアム
Anima Holding SPA (ANIM)
BIT
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 | -0.025 | -0.375093773443 | 6.665 | 6.785 | 6.555 | 657114 | 6.60136182 | DE |
| 4 | 0.005 | 0.0753579502638 | 6.635 | 6.82 | 6.485 | 555795 | 6.63868965 | DE |
| 12 | 0.29 | 4.56692913386 | 6.35 | 6.82 | 6.09 | 1532313 | 6.32559366 | DE |
| 26 | 1.74 | 35.5102040816 | 4.9 | 6.82 | 4.14 | 992028 | 6.05398848 | DE |
| 52 | 2.42 | 57.345971564 | 4.22 | 6.82 | 4.03 | 827097 | 5.45253444 | DE |
| 156 | 2.16 | 48.2142857143 | 4.48 | 6.82 | 2.828 | 903501 | 4.356394 | DE |
| 260 | 2.1 | 46.2555066079 | 4.54 | 6.82 | 2 | 1078704 | 4.1106473 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 6.63 | 0.02 | 0.30 | 6.605 | 6.65 | 6.595 | 688770 |
| 1738256100 | 6.61 | 0 | 0.00 | 6.78 | 6.78 | 6.605 | 438192 |
| 1738169700 | 6.61 | 0.02 | 0.30 | 6.5599999 | 6.785 | 6.5599999 | 664509 |
| 1738083300 | 6.59 | 0 | 0.08 | 6.58 | 6.635 | 6.565 | 501294 |
| 1737996900 | 6.585 | -0.03 | -0.38 | 6.565 | 6.63 | 6.555 | 734218 |
| 1737737700 | 6.61 | -0.07 | -1.05 | 6.665 | 6.715 | 6.575 | 947356 |
| 1737651300 | 6.68 | -0.03 | -0.37 | 6.75 | 6.75 | 6.66 | 400241 |
| 1737564900 | 6.705 | 0.01 | 0.22 | 6.7 | 6.765 | 6.675 | 620733 |
| 1737478500 | 6.69 | 0.09 | 1.29 | 6.61 | 6.69 | 6.59 | 512181 |
| 1737392100 | 6.605 | -0.08 | -1.20 | 6.65 | 6.8 | 6.535 | 940481 |
| 1737132900 | 6.6849999 | -0.04 | -0.59 | 6.725 | 6.73 | 6.64 | 292130 |
| 1737046500 | 6.725 | -0.04 | -0.59 | 6.805 | 6.805 | 6.675 | 265992 |
| 1736960100 | 6.765 | 0.02 | 0.30 | 6.76 | 6.82 | 6.745 | 707132 |
| 1736873700 | 6.745 | 0.15 | 2.20 | 6.6449999 | 6.75 | 6.61 | 593102 |
| 1736787300 | 6.6 | 0.02 | 0.30 | 6.58 | 6.63 | 6.565 | 517717 |
| 1736528100 | 6.58 | -0.02 | -0.30 | 6.57 | 6.615 | 6.57 | 387745 |
| 1736441700 | 6.6 | 0.03 | 0.46 | 6.5 | 6.635 | 6.5 | 535003 |
| 1736355300 | 6.57 | -0.09 | -1.28 | 6.665 | 6.665 | 6.485 | 1019203 |
| 1736268900 | 6.655 | 0 | 0.00 | 6.675 | 6.675 | 6.62 | 423409 |
| 1736182500 | 6.655 | 0 | 0.08 | 6.695 | 6.695 | 6.6449999 | 224953 |
| 1735923300 | 6.65 | -0.01 | -0.15 | 6.635 | 6.67 | 6.635 | 390305 |
| 1735836900 | 6.66 | 0.04 | 0.68 | 6.6449999 | 6.66 | 6.58 | 431651 |
| 1735577700 | 6.615 | 0.05 | 0.76 | 6.585 | 6.625 | 6.555 | 400939 |
| 1735318500 | 6.565 | 0.05 | 0.69 | 6.525 | 6.59 | 6.505 | 423027 |
| 1734972900 | 6.5199999 | -0.05 | -0.76 | 6.58 | 6.595 | 6.505 | 518721 |
| 1734713700 | 6.57 | 0.02 | 0.31 | 6.5 | 6.58 | 6.49 | 751022 |
| 1734627300 | 6.55 | 0.06 | 1.00 | 6.4 | 6.55 | 6.375 | 657568 |
| 1734540900 | 6.485 | -0.07 | -1.07 | 6.54 | 6.585 | 6.48 | 383185 |
| 1734454500 | 6.555 | -0.1 | -1.50 | 6.625 | 6.66 | 6.525 | 1392662 |
| 1734368100 | 6.655 | -0.01 | -0.08 | 6.655 | 6.67 | 6.63 | 576579 |
| 1734108900 | 6.66 | 0.02 | 0.23 | 6.65 | 6.705 | 6.63 | 605284 |
| 1734022500 | 6.6449999 | -0.01 | -0.08 | 6.65 | 6.69 | 6.575 | 1189024 |
| 1733936100 | 6.65 | 0.12 | 1.76 | 6.55 | 6.65 | 6.525 | 1100791 |
| 1733849700 | 6.535 | 0.06 | 0.93 | 6.45 | 6.585 | 6.44 | 2669640 |
| 1733763300 | 6.475 | 0.02 | 0.39 | 6.515 | 6.515 | 6.42 | 1159713 |
| 1733504100 | 6.45 | 0.04 | 0.62 | 6.4 | 6.47 | 6.36 | 1609333 |
| 1733417700 | 6.41 | 0.08 | 1.26 | 6.325 | 6.465 | 6.325 | 3217012 |
| 1733331300 | 6.33 | 0.05 | 0.80 | 6.265 | 6.335 | 6.25 | 2084281 |
| 1733244900 | 6.28 | -0.02 | -0.32 | 6.285 | 6.3099999 | 6.26 | 964475 |
| 1733158500 | 6.3 | 0.06 | 1.04 | 6.2 | 6.325 | 6.19 | 3204781 |
| 1732899300 | 6.235 | 0.07 | 1.14 | 6.17 | 6.24 | 6.17 | 2259545 |
| 1732812900 | 6.165 | -0.01 | -0.08 | 6.215 | 6.265 | 6.16 | 3178422 |
| 1732726500 | 6.17 | 0 | 0.08 | 6.165 | 6.19 | 6.15 | 3231186 |
| 1732640100 | 6.165 | 0.04 | 0.74 | 6.11 | 6.24 | 6.1 | 4270398 |
| 1732553700 | 6.12 | -0.08 | -1.29 | 6.17 | 6.17 | 6.09 | 4130637 |
| 1732294500 | 6.2 | 0.07 | 1.06 | 6.14 | 6.2 | 6.135 | 1268811 |
| 1732208100 | 6.135 | -0.01 | -0.16 | 6.14 | 6.16 | 6.125 | 2481733 |
| 1732121700 | 6.1449999 | -0.01 | -0.16 | 6.16 | 6.165 | 6.125 | 1776066 |
| 1732035300 | 6.155 | 0.01 | 0.16 | 6.155 | 6.17 | 6.12 | 2686399 |
| 1731948900 | 6.1449999 | -0.02 | -0.32 | 6.16 | 6.17 | 6.135 | 1539210 |
| 1731689700 | 6.165 | -0.01 | -0.08 | 6.19 | 6.195 | 6.16 | 1766136 |
| 1731603300 | 6.17 | -0.01 | -0.08 | 6.19 | 6.195 | 6.155 | 3061250 |
| 1731516900 | 6.175 | -0.04 | -0.64 | 6.215 | 6.22 | 6.175 | 7579032 |
| 1731430500 | 6.215 | -0.06 | -0.88 | 6.26 | 6.275 | 6.21 | 3144078 |
| 1731344100 | 6.2699999 | -0.06 | -0.87 | 6.305 | 6.3099999 | 6.25 | 3187013 |
| 1731084900 | 6.325 | -0.06 | -0.94 | 6.35 | 6.35 | 6.285 | 4261727 |
| 1730998500 | 6.385 | 0.65 | 11.24 | 6.2699999 | 6.5 | 6.22 | 8911424 |
| 1730912100 | 5.74 | 0.02 | 0.35 | 5.78 | 5.835 | 5.695 | 716395 |
| 1730825700 | 5.72 | 0 | 0.09 | 5.67 | 5.745 | 5.67 | 338940 |
| 1730739300 | 5.715 | -0.01 | -0.09 | 5.725 | 5.76 | 5.6849999 | 526525 |
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
