Hot Features
プレミアム
Eviso SPA (EVISO)
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 | -0.65 | -6.56565656566 | 9.9 | 9.96 | 9.15 | 14807 | 9.8279299 | DE |
| 4 | 0.76 | 8.95170789164 | 8.49 | 9.96 | 8.06 | 18256 | 9.18586809 | DE |
| 12 | 1.29 | 16.2060301508 | 7.96 | 9.96 | 7.66 | 13119 | 8.6892173 | DE |
| 26 | 1.3 | 16.3522012579 | 7.95 | 9.96 | 6.57 | 15677 | 7.99475743 | DE |
| 52 | -0.91 | -8.95669291339 | 10.16 | 10.98 | 6.57 | 19246 | 8.5720548 | DE |
| 156 | 6.95 | 302.173913043 | 2.3 | 12 | 2.05 | 27494 | 6.31563992 | DE |
| 260 | 6.46 | 231.541218638 | 2.79 | 12 | 2 | 26805 | 4.86038582 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780502100 | 9.75 | -0.07 | -0.71 | 9.82 | 9.94 | 9.55 | 14585 |
| 1780415700 | 9.82 | -0.05 | -0.51 | 9.8699999 | 9.9 | 9.69 | 11578 |
| 1780329300 | 9.8699999 | 0.02 | 0.20 | 9.94 | 9.95 | 9.73 | 8594 |
| 1780070100 | 9.85 | 0 | 0.00 | 9.72 | 9.96 | 9.72 | 23261 |
| 1779983700 | 9.85 | 0.15 | 1.55 | 9.9 | 9.95 | 9.75 | 16017 |
| 1779897300 | 9.7 | 0.1 | 1.04 | 9.65 | 9.94 | 9.51 | 39208 |
| 1779810900 | 9.6 | 0.46 | 5.03 | 9.14 | 9.8 | 9.0399999 | 54517 |
| 1779724500 | 9.14 | 0.04 | 0.44 | 9.24 | 9.36 | 9.09 | 29284 |
| 1779465300 | 9.1 | 0.1 | 1.11 | 9.1199999 | 9.15 | 8.93 | 16589 |
| 1779378900 | 9 | 0.12 | 1.35 | 8.88 | 9.14 | 8.76 | 24421 |
| 1779292500 | 8.88 | 0.17 | 1.95 | 8.64 | 8.93 | 8.64 | 22472 |
| 1779206100 | 8.71 | 0.15 | 1.75 | 8.55 | 8.71 | 8.55 | 18700 |
| 1779119700 | 8.56 | 0.02 | 0.23 | 8.35 | 8.56 | 8.35 | 5852 |
| 1778860500 | 8.5399999 | -0.01 | -0.12 | 8.4 | 8.56 | 8.35 | 19417 |
| 1778774100 | 8.55 | -0.01 | -0.12 | 8.48 | 8.56 | 8.48 | 6465 |
| 1778687700 | 8.56 | 0.09 | 1.06 | 8.44 | 8.56 | 8.44 | 9655 |
| 1778601300 | 8.47 | 0.22 | 2.67 | 8.33 | 8.49 | 8.3 | 9391 |
| 1778514900 | 8.25 | 0.01 | 0.12 | 8.2 | 8.3 | 8.1 | 4470 |
| 1778255700 | 8.24 | 0.07 | 0.86 | 8.3 | 8.35 | 8.1 | 10126 |
| 1778169300 | 8.17 | -0.33 | -3.88 | 8.49 | 8.59 | 8.06 | 20010 |
| 1778082900 | 8.5 | 0.08 | 0.95 | 8.56 | 8.58 | 8.42 | 12405 |
| 1777996500 | 8.42 | 0.04 | 0.48 | 8.44 | 8.48 | 8.39 | 5118 |
| 1777910100 | 8.38 | 0.1 | 1.21 | 8.38 | 8.46 | 8.38 | 2774 |
| 1777564500 | 8.28 | -0.22 | -2.59 | 8.41 | 8.58 | 8.28 | 12108 |
| 1777478100 | 8.5 | -0.04 | -0.47 | 8.51 | 8.5399999 | 8.45 | 8400 |
| 1777391700 | 8.5399999 | 0 | 0.00 | 8.55 | 8.56 | 8.3 | 9902 |
| 1777305300 | 8.5399999 | 0.06 | 0.71 | 8.48 | 8.56 | 8.43 | 11955 |
| 1777046100 | 8.48 | 0.01 | 0.12 | 8.35 | 8.48 | 8.35 | 8260 |
| 1776959700 | 8.47 | -0.01 | -0.12 | 8.47 | 8.48 | 8.34 | 8147 |
| 1776873300 | 8.48 | 0.05 | 0.59 | 8.41 | 8.48 | 8.34 | 16917 |
| 1776786900 | 8.43 | 0.1 | 1.20 | 8.2899999 | 8.45 | 8.2899999 | 10171 |
| 1776700500 | 8.33 | 0.04 | 0.48 | 8.25 | 8.3699999 | 8.2 | 3310 |
| 1776441300 | 8.2899999 | -0.08 | -0.96 | 8.41 | 8.41 | 8.17 | 11624 |
| 1776354900 | 8.3699999 | 0.09 | 1.09 | 8.34 | 8.44 | 8.34 | 12446 |
| 1776268500 | 8.28 | 0.1 | 1.22 | 8.22 | 8.3 | 8.2 | 8306 |
| 1776182100 | 8.18 | 0.02 | 0.25 | 8.13 | 8.22 | 8.13 | 7831 |
| 1776095700 | 8.16 | 0.02 | 0.25 | 8.13 | 8.17 | 8.08 | 7560 |
| 1775836500 | 8.14 | 0.04 | 0.49 | 8.1 | 8.15 | 7.91 | 12774 |
| 1775750100 | 8.1 | 0.01 | 0.12 | 8.1 | 8.1199999 | 8.05 | 4809 |
| 1775663700 | 8.09 | 0.06 | 0.75 | 8.1 | 8.16 | 7.84 | 12103 |
| 1775577300 | 8.03 | 0.01 | 0.12 | 7.88 | 8.16 | 7.88 | 10302 |
| 1775145300 | 8.02 | -0.11 | -1.35 | 7.84 | 8.13 | 7.84 | 5415 |
| 1775058900 | 8.13 | 0.09 | 1.12 | 8.14 | 8.15 | 8.03 | 8133 |
| 1774972500 | 8.0399999 | 0.14 | 1.77 | 7.97 | 8.0399999 | 7.97 | 2411 |
| 1774886100 | 7.9 | 0.19 | 2.46 | 7.85 | 7.9 | 7.82 | 6122 |
| 1774630500 | 7.71 | -0.11 | -1.41 | 7.8 | 7.97 | 7.71 | 10475 |
| 1774544100 | 7.82 | -0.15 | -1.88 | 8.06 | 8.1199999 | 7.82 | 6861 |
| 1774457700 | 7.97 | -0.15 | -1.85 | 8.17 | 8.3699999 | 7.66 | 23227 |
| 1774371300 | 8.1199999 | 0.2 | 2.53 | 7.89 | 8.15 | 7.88 | 5197 |
| 1774284900 | 7.92 | -0.33 | -4.00 | 8.32 | 8.32 | 7.92 | 11286 |
| 1774025700 | 8.25 | 0.03 | 0.36 | 8.2 | 8.34 | 8.05 | 7592 |
| 1773939300 | 8.22 | -0.01 | -0.12 | 8.24 | 8.34 | 8.13 | 11537 |
| 1773852900 | 8.23 | 0.17 | 2.11 | 8.1 | 8.23 | 8.02 | 31583 |
| 1773766500 | 8.06 | -0.01 | -0.12 | 8.1 | 8.1 | 7.94 | 10638 |
| 1773680100 | 8.07 | 0.17 | 2.15 | 7.91 | 8.08 | 7.91 | 5926 |
| 1773420900 | 7.9 | -0.18 | -2.23 | 8.07 | 8.13 | 7.9 | 15902 |
| 1773334500 | 8.08 | 0.17 | 2.15 | 7.96 | 8.09 | 7.92 | 22797 |
| 1773212400 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1773126000 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1773039600 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1772780400 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1772694000 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1772607600 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
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。
