Hot Features
プレミアム
Cy4gate Spa (CY4)
BIT
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 | -0.115 | -2.36625514403 | 4.86 | 4.95 | 4.525 | 45554 | 4.84382079 | DE |
| 4 | 0.725 | 18.0348258706 | 4.02 | 4.95 | 3.9 | 64201 | 4.5834081 | DE |
| 12 | -0.365 | -7.14285714286 | 5.11 | 5.28 | 3.75 | 66007 | 4.36916067 | DE |
| 26 | -1.045 | -18.0483592401 | 5.79 | 6.44 | 3.75 | 41414 | 4.70834159 | DE |
| 52 | -3.095 | -39.4770408163 | 7.84 | 8.3 | 3.75 | 54864 | 5.51132143 | DE |
| 156 | -6.255 | -56.8636363636 | 11 | 12.68 | 3.75 | 33095 | 7.48027892 | DE |
| 260 | 0.645 | 15.7317073171 | 4.1 | 13.74 | 3.75 | 45850 | 8.04477163 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 4.745 | -0.05 | -0.94 | 4.715 | 4.745 | 4.525 | 29117 |
| 1734627300 | 4.79 | -0.05 | -1.03 | 4.805 | 4.835 | 4.695 | 36205 |
| 1734540900 | 4.84 | -0.04 | -0.72 | 4.805 | 4.87 | 4.8 | 18721 |
| 1734454500 | 4.875 | 0.01 | 0.21 | 4.89 | 4.89 | 4.78 | 33383 |
| 1734368100 | 4.865 | 0.07 | 1.35 | 4.84 | 4.95 | 4.815 | 109086 |
| 1734108900 | 4.8 | -0.04 | -0.72 | 4.86 | 4.86 | 4.8 | 30376 |
| 1734022500 | 4.835 | 0.17 | 3.64 | 4.775 | 4.85 | 4.68 | 82149 |
| 1733936100 | 4.665 | 0.09 | 1.86 | 4.575 | 4.72 | 4.54 | 50349 |
| 1733849700 | 4.58 | -0.2 | -4.18 | 4.8 | 4.82 | 4.5199999 | 145856 |
| 1733763300 | 4.78 | 0.44 | 10.01 | 4.4 | 4.82 | 4.4 | 289085 |
| 1733504100 | 4.345 | 0.02 | 0.46 | 4.3099999 | 4.385 | 4.305 | 18386 |
| 1733417700 | 4.325 | -0.05 | -1.14 | 4.345 | 4.385 | 4.32 | 37207 |
| 1733331300 | 4.375 | -0.03 | -0.68 | 4.44 | 4.44 | 4.34 | 30455 |
| 1733244900 | 4.405 | 0.03 | 0.57 | 4.39 | 4.445 | 4.33 | 19067 |
| 1733158500 | 4.38 | -0.07 | -1.57 | 4.505 | 4.58 | 4.305 | 70373 |
| 1732899300 | 4.45 | 0.17 | 3.85 | 4.2699999 | 4.49 | 4.2699999 | 93353 |
| 1732812900 | 4.285 | 0.07 | 1.66 | 4.235 | 4.3 | 4.21 | 22084 |
| 1732726500 | 4.215 | 0 | 0.00 | 4.22 | 4.36 | 4.1849999 | 72986 |
| 1732640100 | 4.215 | 0.09 | 2.31 | 4.14 | 4.22 | 4.08 | 42003 |
| 1732553700 | 4.12 | 0.08 | 1.98 | 4 | 4.165 | 4 | 51082 |
| 1732294500 | 4.04 | -0.01 | -0.12 | 4.0199999 | 4.12 | 3.9 | 31809 |
| 1732208100 | 4.045 | -0.06 | -1.46 | 4.1449999 | 4.1449999 | 4.025 | 12099 |
| 1732121700 | 4.105 | 0.01 | 0.12 | 4.1 | 4.155 | 4.065 | 46632 |
| 1732035300 | 4.1 | 0.18 | 4.59 | 3.91 | 4.1 | 3.75 | 618892 |
| 1731948900 | 3.92 | 0.02 | 0.38 | 3.945 | 3.945 | 3.86 | 32554 |
| 1731689700 | 3.905 | -0.07 | -1.76 | 3.92 | 4.0199999 | 3.9 | 34838 |
| 1731603300 | 3.975 | -0.07 | -1.73 | 4.055 | 4.095 | 3.805 | 127150 |
| 1731516900 | 4.045 | 0.04 | 0.87 | 4.08 | 4.085 | 3.91 | 178770 |
| 1731430500 | 4.01 | -0.05 | -1.11 | 4.13 | 4.14 | 4 | 86903 |
| 1731344100 | 4.055 | 0.01 | 0.37 | 4.18 | 4.2 | 4.04 | 233785 |
| 1731084900 | 4.04 | -0.03 | -0.74 | 4.0599999 | 4.095 | 4.04 | 28428 |
| 1730998500 | 4.07 | -0.04 | -0.97 | 4.1 | 4.1 | 4.025 | 62475 |
| 1730912100 | 4.11 | -0.07 | -1.56 | 4.23 | 4.23 | 4.09 | 48873 |
| 1730825700 | 4.175 | 0.12 | 2.96 | 4.07 | 4.18 | 4.07 | 83259 |
| 1730739300 | 4.055 | -0.07 | -1.70 | 4.195 | 4.215 | 4.055 | 86547 |
| 1730480100 | 4.125 | -0.03 | -0.60 | 4.13 | 4.15 | 4.085 | 36346 |
| 1730393700 | 4.15 | -0.1 | -2.24 | 4.22 | 4.325 | 4.12 | 32112 |
| 1730307300 | 4.245 | -0.09 | -2.08 | 4.32 | 4.32 | 4.1 | 121462 |
| 1730220900 | 4.335 | -0.24 | -5.14 | 4.625 | 4.63 | 4.305 | 82672 |
| 1730134500 | 4.57 | -0.04 | -0.87 | 4.65 | 4.675 | 4.57 | 22282 |
| 1729871700 | 4.61 | -0.03 | -0.65 | 4.705 | 4.71 | 4.61 | 11166 |
| 1729785300 | 4.64 | 0.03 | 0.65 | 4.74 | 4.765 | 4.61 | 39980 |
| 1729698900 | 4.61 | -0.09 | -1.91 | 4.72 | 4.72 | 4.61 | 11180 |
| 1729612500 | 4.7 | -0.04 | -0.74 | 4.8 | 4.8 | 4.69 | 22121 |
| 1729526100 | 4.735 | 0.04 | 0.96 | 4.88 | 4.94 | 4.735 | 79613 |
| 1729266900 | 4.69 | 0 | 0.00 | 4.705 | 4.755 | 4.66 | 28973 |
| 1729180500 | 4.69 | -0.03 | -0.64 | 4.815 | 4.815 | 4.69 | 20472 |
| 1729094100 | 4.72 | 0.02 | 0.43 | 4.75 | 4.78 | 4.715 | 15060 |
| 1729007700 | 4.7 | 0.01 | 0.21 | 4.7 | 4.745 | 4.67 | 32258 |
| 1728921300 | 4.69 | -0.05 | -1.05 | 4.79 | 4.805 | 4.675 | 17621 |
| 1728662100 | 4.74 | -0.01 | -0.21 | 4.7699999 | 4.785 | 4.66 | 23696 |
| 1728575700 | 4.75 | 0.15 | 3.26 | 4.64 | 4.82 | 4.64 | 41613 |
| 1728489300 | 4.6 | -0.01 | -0.11 | 4.605 | 4.695 | 4.6 | 15330 |
| 1728402900 | 4.605 | -0.05 | -0.97 | 4.61 | 4.6849999 | 4.5 | 80363 |
| 1728316500 | 4.65 | -0.17 | -3.53 | 4.885 | 4.885 | 4.61 | 80140 |
| 1728057300 | 4.82 | 0.04 | 0.73 | 4.8099999 | 4.955 | 4.8099999 | 36911 |
| 1727970900 | 4.785 | -0.12 | -2.45 | 4.885 | 4.95 | 4.785 | 27691 |
| 1727884500 | 4.905 | -0.08 | -1.51 | 4.945 | 5.03 | 4.905 | 25175 |
| 1727798100 | 4.98 | -0.21 | -4.05 | 5.16 | 5.2 | 4.72 | 57158 |
| 1727711700 | 5.19 | -0.03 | -0.57 | 5.25 | 5.28 | 5.18 | 14461 |
| 1727452500 | 5.22 | 0.12 | 2.35 | 5.11 | 5.25 | 5.11 | 19349 |
| 1727366100 | 5.1 | 0.01 | 0.20 | 5.0599999 | 5.22 | 5.05 | 39683 |
| 1727279700 | 5.09 | -0.07 | -1.36 | 5.17 | 5.19 | 5.09 | 17245 |
| 1727193300 | 5.16 | 0.03 | 0.58 | 5.21 | 5.25 | 5.16 | 18195 |
| 1727106900 | 5.13 | 0.08 | 1.58 | 5.12 | 5.19 | 5.1 | 19733 |
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
