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 | 0.208 | 3.86043058649 | 5.388 | 5.69 | 5.308 | 7960891 | 5.46101891 | DE |
| 4 | -0.054 | -0.955752212389 | 5.65 | 5.736 | 5.308 | 7001823 | 5.48128235 | DE |
| 12 | -0.568 | -9.21479558728 | 6.164 | 6.82 | 5.274 | 7306790 | 5.73929253 | DE |
| 26 | 0.1 | 1.81950509461 | 5.496 | 6.82 | 5.274 | 7087385 | 5.87155169 | DE |
| 52 | 0.036 | 0.647482014388 | 5.56 | 6.832 | 5.274 | 7124631 | 5.90237202 | DE |
| 156 | -6.764 | -54.7249190939 | 12.36 | 12.955 | 5.072 | 5534029 | 6.8165882 | DE |
| 260 | -5.809 | -50.9338009645 | 11.405 | 13.475 | 5.072 | 4060222 | 7.58783439 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782316500 | 5.484 | 0.06 | 1.07 | 5.426 | 5.538 | 5.424 | 8927570 |
| 1782230100 | 5.426 | -0.06 | -1.13 | 5.444 | 5.524 | 5.398 | 6898423 |
| 1782143700 | 5.488 | 0.03 | 0.59 | 5.44 | 5.496 | 5.396 | 4898613 |
| 1781884500 | 5.456 | 0 | 0.00 | 5.456 | 5.506 | 5.42 | 9914653 |
| 1781798100 | 5.456 | 0.04 | 0.78 | 5.388 | 5.462 | 5.308 | 9165196 |
| 1781711700 | 5.414 | -0.05 | -0.88 | 5.442 | 5.492 | 5.382 | 6952752 |
| 1781625300 | 5.462 | 0.01 | 0.22 | 5.472 | 5.5279999 | 5.398 | 9176200 |
| 1781538900 | 5.45 | 0.01 | 0.26 | 5.546 | 5.572 | 5.45 | 6936684 |
| 1781279700 | 5.436 | 0.01 | 0.15 | 5.49 | 5.548 | 5.422 | 6451087 |
| 1781193300 | 5.428 | -0.06 | -1.09 | 5.5 | 5.502 | 5.402 | 4978434 |
| 1781106900 | 5.488 | -0.09 | -1.68 | 5.58 | 5.614 | 5.482 | 5107445 |
| 1781020500 | 5.582 | 0.07 | 1.20 | 5.476 | 5.63 | 5.466 | 7766998 |
| 1780934100 | 5.516 | -0.01 | -0.14 | 5.53 | 5.55 | 5.478 | 4315975 |
| 1780674900 | 5.524 | 0.11 | 1.96 | 5.406 | 5.562 | 5.392 | 6308094 |
| 1780588500 | 5.418 | 0.04 | 0.74 | 5.382 | 5.55 | 5.382 | 7011152 |
| 1780502100 | 5.378 | -0.05 | -0.96 | 5.41 | 5.46 | 5.378 | 4510373 |
| 1780415700 | 5.43 | -0.04 | -0.69 | 5.468 | 5.526 | 5.394 | 6457210 |
| 1780329300 | 5.468 | -0.13 | -2.39 | 5.6 | 5.6 | 5.446 | 7408405 |
| 1780070100 | 5.602 | -0.06 | -1.06 | 5.67 | 5.736 | 5.602 | 11940684 |
| 1779983700 | 5.662 | -0.03 | -0.53 | 5.65 | 5.69 | 5.612 | 4910502 |
| 1779897300 | 5.692 | 0.1 | 1.72 | 5.63 | 5.706 | 5.628 | 5332096 |
| 1779810900 | 5.596 | -0.09 | -1.65 | 5.69 | 5.714 | 5.596 | 5474139 |
| 1779724500 | 5.69 | 0.09 | 1.53 | 5.632 | 5.692 | 5.62 | 3942596 |
| 1779465300 | 5.604 | -0.01 | -0.18 | 5.628 | 5.712 | 5.604 | 7489365 |
| 1779378900 | 5.614 | 0.08 | 1.41 | 5.546 | 5.66 | 5.5199999 | 9010717 |
| 1779292500 | 5.5359999 | 0.02 | 0.29 | 5.482 | 5.5599999 | 5.458 | 5654849 |
| 1779206100 | 5.5199999 | 0.12 | 2.18 | 5.44 | 5.546 | 5.422 | 7982874 |
| 1779119700 | 5.402 | 0 | 0.00 | 5.376 | 5.456 | 5.274 | 7030136 |
| 1778860500 | 5.402 | -0.02 | -0.41 | 5.4 | 5.434 | 5.336 | 7520252 |
| 1778774100 | 5.424 | 0.09 | 1.69 | 5.368 | 5.444 | 5.358 | 6016824 |
| 1778687700 | 5.334 | -0.04 | -0.71 | 5.356 | 5.372 | 5.308 | 10233727 |
| 1778601300 | 5.372 | -0.12 | -2.15 | 5.47 | 5.486 | 5.37 | 12038286 |
| 1778514900 | 5.49 | -0.13 | -2.31 | 5.618 | 5.646 | 5.47 | 10244471 |
| 1778255700 | 5.62 | 0.02 | 0.36 | 5.538 | 5.674 | 5.49 | 16886301 |
| 1778169300 | 5.6 | -0.95 | -14.45 | 6 | 6.006 | 5.6 | 61508345 |
| 1778082900 | 6.546 | 0.2 | 3.09 | 6.42 | 6.566 | 6.33 | 6865118 |
| 1777996500 | 6.35 | 0.11 | 1.80 | 6.28 | 6.41 | 6.274 | 5506914 |
| 1777910100 | 6.238 | -0.06 | -0.98 | 6.338 | 6.372 | 6.238 | 4312806 |
| 1777564500 | 6.3 | 0.14 | 2.31 | 6.114 | 6.306 | 6.0759999 | 4580943 |
| 1777478100 | 6.158 | -0.11 | -1.75 | 6.226 | 6.266 | 6.136 | 3514136 |
| 1777391700 | 6.268 | 0.05 | 0.84 | 6.226 | 6.306 | 6.2 | 2593600 |
| 1777305300 | 6.216 | -0.01 | -0.19 | 6.21 | 6.246 | 6.17 | 2573735 |
| 1777046100 | 6.228 | -0.05 | -0.86 | 6.234 | 6.258 | 6.17 | 2935402 |
| 1776959700 | 6.282 | -0.05 | -0.76 | 6.3 | 6.316 | 6.2699999 | 2208592 |
| 1776873300 | 6.33 | -0.05 | -0.78 | 6.366 | 6.366 | 6.268 | 4684071 |
| 1776786900 | 6.38 | -0.06 | -0.90 | 6.438 | 6.464 | 6.368 | 4152100 |
| 1776700500 | 6.438 | -0.21 | -3.19 | 6.5199999 | 6.566 | 6.416 | 3525129 |
| 1776441300 | 6.65 | 0.08 | 1.19 | 6.606 | 6.684 | 6.596 | 4558146 |
| 1776354900 | 6.572 | -0.03 | -0.42 | 6.55 | 6.63 | 6.514 | 4015072 |
| 1776268500 | 6.6 | 0.02 | 0.24 | 6.6 | 6.676 | 6.5759999 | 4595762 |
| 1776182100 | 6.584 | -0.03 | -0.45 | 6.702 | 6.736 | 6.584 | 5916412 |
| 1776095700 | 6.614 | -0.05 | -0.72 | 6.6 | 6.634 | 6.564 | 3410016 |
| 1775836500 | 6.662 | 0.05 | 0.70 | 6.62 | 6.82 | 6.598 | 6185397 |
| 1775750100 | 6.616 | -0.02 | -0.36 | 6.632 | 6.67 | 6.468 | 5330672 |
| 1775663700 | 6.64 | 0.41 | 6.55 | 6.45 | 6.64 | 6.422 | 8976816 |
| 1775577300 | 6.232 | -0.01 | -0.22 | 6.2779999 | 6.384 | 6.164 | 5954908 |
| 1775145300 | 6.246 | 0.06 | 0.94 | 6.164 | 6.25 | 6.128 | 3689863 |
| 1775058900 | 6.188 | 0.06 | 0.95 | 6.206 | 6.244 | 6.07 | 4414609 |
| 1774972500 | 6.13 | -0.03 | -0.52 | 6.2 | 6.226 | 6.064 | 4462917 |
| 1774886100 | 6.162 | 0.03 | 0.49 | 6.108 | 6.174 | 6.0359999 | 3662145 |
| 1774630500 | 6.132 | 0.01 | 0.20 | 6.15 | 6.18 | 6.08 | 2952537 |
| 1774544100 | 6.12 | 0.01 | 0.23 | 6.1 | 6.182 | 6.046 | 4290816 |
| 1774457700 | 6.106 | 0.1 | 1.60 | 6.088 | 6.134 | 6.054 | 3136032 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
