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 | -0.24 | -3.20855614973 | 7.48 | 7.6 | 6.76 | 7590 | 7.11565217 | DE |
| 4 | -0.12 | -1.63043478261 | 7.36 | 8.24 | 6.76 | 7764 | 7.52845638 | DE |
| 12 | -1.68 | -18.8340807175 | 8.92 | 9 | 6.76 | 5639 | 7.8507001 | DE |
| 26 | -1.28 | -15.0234741784 | 8.52 | 9.3 | 6.76 | 5781 | 8.02699334 | DE |
| 52 | 0.84 | 13.125 | 6.4 | 9.3 | 5.9 | 5698 | 7.47018236 | DE |
| 156 | 3.52 | 94.623655914 | 3.72 | 9.3 | 2.96 | 6396 | 5.45392167 | DE |
| 260 | 4.3 | 146.258503401 | 2.94 | 9.3 | 2.36 | 6999 | 4.4408196 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 7.14 | 0.16 | 2.29 | 7.06 | 7.16 | 7.04 | 5280 |
| 1734713700 | 6.98 | 0 | 0.00 | 6.92 | 6.98 | 6.76 | 4290 |
| 1734627300 | 6.98 | -0.52 | -6.93 | 7.38 | 7.38 | 6.9 | 23430 |
| 1734540900 | 7.5 | 0.04 | 0.54 | 7.6 | 7.6 | 7.42 | 5280 |
| 1734454500 | 7.46 | -0.02 | -0.27 | 7.56 | 7.58 | 7.46 | 3630 |
| 1734368100 | 7.48 | 0.06 | 0.81 | 7.48 | 7.48 | 7.42 | 1320 |
| 1734108900 | 7.42 | -0.06 | -0.80 | 7.38 | 7.5 | 7.36 | 4620 |
| 1734022500 | 7.48 | -0.4 | -5.08 | 7.78 | 7.98 | 7.26 | 38610 |
| 1733936100 | 7.88 | -0.12 | -1.50 | 7.9 | 8 | 7.82 | 6930 |
| 1733849700 | 8 | -0.08 | -0.99 | 8.1199999 | 8.1199999 | 7.9 | 2640 |
| 1733763300 | 8.08 | 0 | 0.00 | 8.2 | 8.2 | 7.94 | 7260 |
| 1733504100 | 8.08 | -0.1 | -1.22 | 8.14 | 8.14 | 8.02 | 1650 |
| 1733417700 | 8.18 | 0.1 | 1.24 | 8.16 | 8.2 | 8.08 | 3630 |
| 1733331300 | 8.08 | -0.12 | -1.46 | 8.06 | 8.08 | 8 | 1980 |
| 1733244900 | 8.2 | 0.14 | 1.74 | 8.14 | 8.24 | 8.0399999 | 2310 |
| 1733158500 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1732899300 | 8.06 | 0.16 | 2.03 | 8.0399999 | 8.06 | 7.92 | 2310 |
| 1732812900 | 7.9 | 0.22 | 2.86 | 7.7 | 7.94 | 7.7 | 3630 |
| 1732726500 | 7.68 | 0.12 | 1.59 | 7.6 | 7.68 | 7.6 | 1650 |
| 1732640100 | 7.56 | -0.02 | -0.26 | 7.5 | 7.56 | 7.5 | 2970 |
| 1732553700 | 7.58 | 0.24 | 3.27 | 7.36 | 7.98 | 7.36 | 29370 |
| 1732294500 | 7.34 | -0.84 | -10.27 | 8.14 | 8.14 | 7.34 | 20130 |
| 1732208100 | 8.18 | 0.18 | 2.25 | 8 | 8.2 | 8 | 2310 |
| 1732121700 | 8 | -0.04 | -0.50 | 8.0399999 | 8.0399999 | 8 | 4950 |
| 1732035300 | 8.0399999 | 0.04 | 0.50 | 8.06 | 8.06 | 8.02 | 990 |
| 1731948900 | 8 | 0.02 | 0.25 | 8.02 | 8.02 | 7.98 | 1650 |
| 1731689700 | 7.98 | -0.28 | -3.39 | 8.14 | 8.14 | 7.72 | 8910 |
| 1731603300 | 8.26 | -0.02 | -0.24 | 8.2 | 8.38 | 8.16 | 4290 |
| 1731516900 | 8.28 | 0 | 0.00 | 8.2 | 8.28 | 8.2 | 990 |
| 1731430500 | 8.28 | 0 | 0.00 | 8.28 | 8.38 | 8.22 | 3960 |
| 1731344100 | 8.28 | 0.1 | 1.22 | 8.34 | 8.34 | 8.18 | 3630 |
| 1731084900 | 8.18 | 0.06 | 0.74 | 8.18 | 8.18 | 8.18 | 330 |
| 1730998500 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1730912100 | 8.1199999 | -0.16 | -1.93 | 8.16 | 8.16 | 8.1199999 | 990 |
| 1730825700 | 8.28 | 0.08 | 0.98 | 8.28 | 8.28 | 8.28 | 330 |
| 1730739300 | 8.2 | -0.02 | -0.24 | 8.2 | 8.2 | 8.2 | 330 |
| 1730480100 | 8.22 | 0.08 | 0.98 | 8.24 | 8.24 | 8.08 | 1980 |
| 1730393700 | 8.14 | -0.04 | -0.49 | 8.1 | 8.14 | 8.08 | 2310 |
| 1730307300 | 8.18 | 0.22 | 2.76 | 8 | 8.3 | 8 | 9570 |
| 1730220900 | 7.96 | -0.04 | -0.50 | 7.96 | 7.96 | 7.96 | 330 |
| 1730134500 | 8 | 0 | 0.00 | 7.98 | 8 | 7.98 | 2310 |
| 1729871700 | 8 | 0.08 | 1.01 | 8 | 8 | 8 | 330 |
| 1729785300 | 7.92 | -0.08 | -1.00 | 7.92 | 7.98 | 7.92 | 1980 |
| 1729698900 | 8 | 0 | 0.00 | 7.94 | 8 | 7.94 | 1320 |
| 1729612500 | 8 | 0.12 | 1.52 | 7.98 | 8 | 7.9 | 5940 |
| 1729526100 | 7.88 | -0.18 | -2.23 | 8 | 8 | 7.86 | 5280 |
| 1729266900 | 8.06 | -0.04 | -0.49 | 8 | 8.08 | 7.96 | 3630 |
| 1729180500 | 8.1 | 0.1 | 1.25 | 8 | 8.1 | 7.96 | 5610 |
| 1729094100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 330 |
| 1729007700 | 8 | -0.08 | -0.99 | 7.98 | 8 | 7.94 | 5610 |
| 1728921300 | 8.08 | -0.2 | -2.42 | 8.28 | 8.28 | 8.0399999 | 2970 |
| 1728662100 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1728575700 | 8.28 | 0.04 | 0.49 | 8.22 | 8.28 | 8.2 | 4620 |
| 1728489300 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1728402900 | 8.24 | 0.06 | 0.73 | 8.2 | 8.24 | 8.2 | 1980 |
| 1728316500 | 8.18 | 0.08 | 0.99 | 8.18 | 8.2 | 8.06 | 1980 |
| 1728057300 | 8.1 | 0.12 | 1.50 | 8.34 | 8.34 | 8.1 | 2640 |
| 1727970900 | 7.98 | -0.44 | -5.23 | 8.38 | 8.38 | 7.98 | 12210 |
| 1727884500 | 8.42 | -0.22 | -2.55 | 8.5 | 8.5 | 8.4 | 5610 |
| 1727798100 | 8.64 | -0.24 | -2.70 | 8.88 | 8.88 | 8.48 | 30360 |
| 1727711700 | 8.88 | -0.12 | -1.33 | 8.92 | 9 | 8.84 | 5610 |
| 1727452500 | 9 | 0 | 0.00 | 9.06 | 9.06 | 9 | 2970 |
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
