Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 0.125 | 2.24820143885 | 5.56 | 5.72 | 5.505 | 2177141 | 5.5793916 | DE |
| 4 | -0.085 | -1.47313691508 | 5.77 | 5.81 | 5.49 | 2259327 | 5.60127982 | DE |
| 12 | 0.63 | 12.4629080119 | 5.055 | 5.905 | 4.9 | 3904494 | 5.51889419 | DE |
| 26 | 0.645 | 12.7976190476 | 5.04 | 5.905 | 4.57 | 3152519 | 5.22485277 | DE |
| 52 | 0.665 | 13.2470119522 | 5.02 | 5.905 | 4.57 | 2762313 | 5.21509166 | DE |
| 156 | 0.107 | 1.91825026891 | 5.578 | 6.41 | 4.52 | 1900333 | 5.33885554 | DE |
| 260 | -0.077 | -1.33634154807 | 5.762 | 6.41 | 4.047 | 2045433 | 5.32561292 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 5.705 | 0.12 | 2.15 | 5.61 | 5.72 | 5.61 | 3026880 |
| 1732208100 | 5.585 | 0.04 | 0.81 | 5.5199999 | 5.6 | 5.5199999 | 2453728 |
| 1732121700 | 5.54 | -0.03 | -0.54 | 5.6 | 5.6 | 5.54 | 1501197 |
| 1732035300 | 5.57 | -0.04 | -0.71 | 5.61 | 5.625 | 5.505 | 2742994 |
| 1731948900 | 5.61 | 0.03 | 0.45 | 5.595 | 5.615 | 5.5599999 | 1905897 |
| 1731689700 | 5.585 | 0.01 | 0.27 | 5.5599999 | 5.62 | 5.55 | 2281890 |
| 1731603300 | 5.57 | 0.08 | 1.36 | 5.5 | 5.575 | 5.49 | 2553143 |
| 1731516900 | 5.495 | -0.02 | -0.27 | 5.5 | 5.54 | 5.49 | 2343551 |
| 1731430500 | 5.51 | -0.04 | -0.63 | 5.525 | 5.54 | 5.505 | 2534082 |
| 1731344100 | 5.545 | 0.01 | 0.18 | 5.585 | 5.615 | 5.53 | 2296920 |
| 1731084900 | 5.535 | 0.01 | 0.18 | 5.53 | 5.58 | 5.5 | 1964143 |
| 1730998500 | 5.525 | -0.05 | -0.81 | 5.565 | 5.595 | 5.51 | 3047672 |
| 1730912100 | 5.57 | -0.06 | -1.07 | 5.63 | 5.65 | 5.525 | 2975280 |
| 1730825700 | 5.63 | 0 | 0.00 | 5.67 | 5.67 | 5.6 | 1408852 |
| 1730739300 | 5.63 | -0.01 | -0.18 | 5.72 | 5.72 | 5.63 | 1650828 |
| 1730480100 | 5.64 | 0.01 | 0.18 | 5.595 | 5.665 | 5.59 | 1532942 |
| 1730393700 | 5.63 | -0.06 | -0.97 | 5.6449999 | 5.655 | 5.595 | 2871925 |
| 1730307300 | 5.6849999 | -0.03 | -0.52 | 5.72 | 5.745 | 5.67 | 2239109 |
| 1730220900 | 5.715 | -0.07 | -1.21 | 5.8 | 5.8099999 | 5.71 | 2623883 |
| 1730134500 | 5.785 | 0.06 | 1.05 | 5.735 | 5.795 | 5.735 | 2351447 |
| 1729871700 | 5.725 | -0.01 | -0.09 | 5.7699999 | 5.775 | 5.71 | 1907050 |
| 1729785300 | 5.73 | -0.08 | -1.29 | 5.815 | 5.855 | 5.715 | 3661727 |
| 1729698900 | 5.805 | 0.01 | 0.17 | 5.71 | 5.84 | 5.71 | 4157943 |
| 1729612500 | 5.795 | -0.09 | -1.53 | 5.87 | 5.87 | 5.765 | 4664309 |
| 1729526100 | 5.885 | 0.02 | 0.34 | 5.89 | 5.905 | 5.845 | 3617876 |
| 1729266900 | 5.865 | 0.09 | 1.47 | 5.78 | 5.87 | 5.7699999 | 4495261 |
| 1729180500 | 5.78 | -0.02 | -0.34 | 5.765 | 5.84 | 5.745 | 4647654 |
| 1729094100 | 5.8 | -0.06 | -1.02 | 5.71 | 5.8099999 | 5.7 | 30102928 |
| 1729007700 | 5.86 | 0.06 | 0.95 | 5.83 | 5.87 | 5.8099999 | 3457640 |
| 1728921300 | 5.805 | 0.06 | 1.13 | 5.75 | 5.82 | 5.73 | 3928992 |
| 1728662100 | 5.74 | 0.11 | 1.95 | 5.65 | 5.74 | 5.65 | 4111254 |
| 1728575700 | 5.63 | 0.01 | 0.27 | 5.625 | 5.6449999 | 5.575 | 3638354 |
| 1728489300 | 5.615 | 0 | 0.09 | 5.625 | 5.64 | 5.58 | 3518693 |
| 1728402900 | 5.61 | 0.17 | 3.13 | 5.465 | 5.61 | 5.455 | 6344394 |
| 1728316500 | 5.44 | 0.05 | 0.93 | 5.535 | 5.535 | 5.37 | 5413936 |
| 1728057300 | 5.39 | 0.03 | 0.56 | 5.35 | 5.4349999 | 5.345 | 3630284 |
| 1727970900 | 5.36 | -0.06 | -1.11 | 5.405 | 5.4349999 | 5.355 | 3027303 |
| 1727884500 | 5.42 | -0.07 | -1.19 | 5.495 | 5.5 | 5.4 | 2881288 |
| 1727798100 | 5.485 | 0.06 | 1.01 | 5.43 | 5.5 | 5.405 | 3479159 |
| 1727711700 | 5.43 | -0.02 | -0.28 | 5.415 | 5.445 | 5.3949999 | 2468024 |
| 1727452500 | 5.445 | 0.02 | 0.37 | 5.425 | 5.465 | 5.41 | 2671937 |
| 1727366100 | 5.425 | 0.03 | 0.56 | 5.43 | 5.44 | 5.3949999 | 2542340 |
| 1727279700 | 5.3949999 | -0.02 | -0.28 | 5.385 | 5.42 | 5.38 | 1756906 |
| 1727193300 | 5.41 | -0.05 | -0.82 | 5.445 | 5.445 | 5.38 | 3226405 |
| 1727106900 | 5.455 | 0.04 | 0.74 | 5.41 | 5.46 | 5.4 | 3441583 |
| 1726847700 | 5.415 | 0.07 | 1.21 | 5.37 | 5.415 | 5.365 | 10660922 |
| 1726761300 | 5.35 | -0.01 | -0.09 | 5.38 | 5.385 | 5.295 | 5754546 |
| 1726674900 | 5.355 | 0 | 0.00 | 5.355 | 5.365 | 5.305 | 3839997 |
| 1726588500 | 5.355 | 0.04 | 0.75 | 5.33 | 5.37 | 5.325 | 4962530 |
| 1726502100 | 5.315 | 0.07 | 1.33 | 5.24 | 5.325 | 5.24 | 7080558 |
| 1726242900 | 5.245 | 0.04 | 0.77 | 5.22 | 5.255 | 5.2 | 2234740 |
| 1726156500 | 5.205 | -0.01 | -0.10 | 5.215 | 5.225 | 5.16 | 6104238 |
| 1726070100 | 5.21 | 0.08 | 1.46 | 5.155 | 5.255 | 5.125 | 7560858 |
| 1725983700 | 5.135 | 0.04 | 0.88 | 5.095 | 5.135 | 5.08 | 3767451 |
| 1725897300 | 5.09 | 0.04 | 0.79 | 5.05 | 5.09 | 5.03 | 3182656 |
| 1725638100 | 5.05 | -0.11 | -2.13 | 5.13 | 5.15 | 4.9 | 4897852 |
| 1725551700 | 5.16 | 0.07 | 1.38 | 5.075 | 5.18 | 5.075 | 4216392 |
| 1725465300 | 5.09 | 0.02 | 0.39 | 5.07 | 5.105 | 5.035 | 2656439 |
| 1725378900 | 5.07 | 0 | 0.00 | 5.09 | 5.095 | 5.04 | 2397530 |
| 1725292500 | 5.07 | -0.01 | -0.10 | 5.085 | 5.085 | 5.0599999 | 1241798 |
| 1725033300 | 5.075 | 0.04 | 0.89 | 5.055 | 5.09 | 5.03 | 3638413 |
| 1724946900 | 5.03 | -0.04 | -0.69 | 5.05 | 5.08 | 5.025 | 1680294 |
| 1724860500 | 5.065 | 0.03 | 0.50 | 5.0599999 | 5.08 | 5.035 | 1772694 |
| 1724774100 | 5.04 | 0.01 | 0.20 | 5.055 | 5.0599999 | 5.03 | 1307966 |
| 1724687700 | 5.03 | 0 | 0.10 | 5.045 | 5.055 | 5.03 | 957118 |
| 1724428500 | 5.025 | 0.05 | 0.98 | 4.998 | 5.03 | 4.976 | 1934660 |
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
