Hot Features
プレミアム
MFE MediaForEurope (MFEB)
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 | 0.072 | 1.78660049628 | 4.03 | 4.214 | 4.03 | 246531 | 4.12236364 | DE |
| 4 | -0.014 | -0.340136054422 | 4.116 | 4.214 | 3.956 | 166376 | 4.08771712 | DE |
| 12 | 0.022 | 0.539215686275 | 4.08 | 4.494 | 3.81 | 238837 | 4.07753321 | DE |
| 26 | -0.118 | -2.79620853081 | 4.22 | 4.576 | 3.758 | 252882 | 4.15898564 | DE |
| 52 | 0.7705 | 23.1277202461 | 3.3315 | 4.774 | 2.895 | 321432 | 3.93643283 | DE |
| 156 | 2.952 | 256.695652174 | 1.15 | 4.774 | 0.406 | 1393183 | 0.99438976 | DE |
| 260 | 1.652 | 67.4285714286 | 2.45 | 4.774 | 0.406 | 1447690 | 1.01103714 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738169700 | 4.106 | -0.06 | -1.35 | 4.14 | 4.184 | 4.104 | 129298 |
| 1738083300 | 4.162 | 0.04 | 0.87 | 4.13 | 4.214 | 4.12 | 216528 |
| 1737996900 | 4.126 | 0.05 | 1.28 | 4.066 | 4.182 | 4.062 | 361531 |
| 1737737700 | 4.074 | -0.06 | -1.50 | 4.152 | 4.166 | 4.064 | 241039 |
| 1737651300 | 4.136 | 0.08 | 2.02 | 4.03 | 4.16 | 4.03 | 284260 |
| 1737564900 | 4.054 | 0 | 0.00 | 4.054 | 4.054 | 4.054 | 0 |
| 1737478500 | 4.054 | -0.02 | -0.49 | 4.05 | 4.08 | 4.03 | 97804 |
| 1737392100 | 4.074 | 0.01 | 0.34 | 4.072 | 4.1 | 4.038 | 150693 |
| 1737132900 | 4.0599999 | 0.08 | 2.01 | 4.002 | 4.066 | 3.982 | 162356 |
| 1737046500 | 3.98 | -0.04 | -1.00 | 4.03 | 4.03 | 3.974 | 116518 |
| 1736960100 | 4.0199999 | 0.05 | 1.26 | 3.96 | 4.0199999 | 3.956 | 198908 |
| 1736873700 | 3.97 | -0.04 | -1.10 | 4.04 | 4.046 | 3.964 | 195778 |
| 1736787300 | 4.014 | -0.04 | -0.94 | 4.032 | 4.05 | 3.982 | 224451 |
| 1736528100 | 4.0519999 | -0.05 | -1.27 | 4.096 | 4.108 | 4.038 | 161866 |
| 1736441700 | 4.104 | -0.03 | -0.68 | 4.14 | 4.14 | 4.1 | 63040 |
| 1736355300 | 4.132 | -0.02 | -0.58 | 4.154 | 4.16 | 4.106 | 154704 |
| 1736268900 | 4.156 | -0.02 | -0.57 | 4.21 | 4.21 | 4.14 | 111059 |
| 1736182500 | 4.18 | 0.02 | 0.53 | 4.186 | 4.198 | 4.12 | 104356 |
| 1735923300 | 4.158 | -0.02 | -0.43 | 4.12 | 4.188 | 4.12 | 71943 |
| 1735836900 | 4.176 | 0.07 | 1.75 | 4.116 | 4.198 | 4.116 | 142086 |
| 1735577700 | 4.104 | -0 | -0.10 | 4.14 | 4.14 | 4.094 | 108250 |
| 1735318500 | 4.108 | 0.04 | 0.93 | 4.11 | 4.118 | 4.07 | 103715 |
| 1734972900 | 4.07 | -0.03 | -0.68 | 4.082 | 4.086 | 4.04 | 97731 |
| 1734713700 | 4.098 | -0.03 | -0.68 | 4.062 | 4.108 | 4.032 | 229782 |
| 1734627300 | 4.126 | -0.07 | -1.57 | 4.14 | 4.212 | 4.08 | 221203 |
| 1734540900 | 4.192 | 0.06 | 1.45 | 4.072 | 4.214 | 4.072 | 220932 |
| 1734454500 | 4.132 | 0.04 | 1.08 | 4.05 | 4.136 | 4.026 | 382193 |
| 1734368100 | 4.088 | -0.2 | -4.62 | 4.3 | 4.3 | 4.0439999 | 602817 |
| 1734108900 | 4.2859999 | 0.11 | 2.68 | 4.23 | 4.3 | 4.216 | 613730 |
| 1734022500 | 4.174 | -0.02 | -0.57 | 4.194 | 4.246 | 4.138 | 158642 |
| 1733936100 | 4.198 | 0.01 | 0.29 | 4.182 | 4.26 | 4.158 | 301552 |
| 1733849700 | 4.186 | 0.01 | 0.34 | 4.2 | 4.2 | 4.13 | 167950 |
| 1733763300 | 4.172 | 0.04 | 0.87 | 4.11 | 4.192 | 4.11 | 214220 |
| 1733504100 | 4.136 | 0.04 | 0.93 | 4.08 | 4.15 | 4.056 | 211966 |
| 1733417700 | 4.098 | 0.1 | 2.55 | 4.05 | 4.104 | 4.002 | 327349 |
| 1733331300 | 3.996 | 0.1 | 2.67 | 3.87 | 4.066 | 3.87 | 468579 |
| 1733244900 | 3.892 | 0.03 | 0.88 | 3.9 | 3.932 | 3.858 | 265111 |
| 1733158500 | 3.858 | -0.02 | -0.52 | 3.886 | 3.886 | 3.81 | 150578 |
| 1732899300 | 3.878 | 0.02 | 0.57 | 3.866 | 3.902 | 3.814 | 230409 |
| 1732812900 | 3.856 | -0.02 | -0.52 | 3.88 | 3.89 | 3.854 | 129431 |
| 1732726500 | 3.876 | -0.01 | -0.15 | 3.85 | 3.884 | 3.83 | 217850 |
| 1732640100 | 3.882 | -0.17 | -4.24 | 4.002 | 4.042 | 3.86 | 507422 |
| 1732553700 | 4.054 | -0.04 | -0.93 | 4.124 | 4.13 | 3.996 | 325846 |
| 1732294500 | 4.092 | -0.04 | -0.87 | 4.11 | 4.126 | 4.0199999 | 334271 |
| 1732208100 | 4.128 | 0.05 | 1.13 | 4.414 | 4.494 | 4.112 | 959506 |
| 1732121700 | 4.082 | 0.1 | 2.51 | 3.99 | 4.082 | 3.92 | 350655 |
| 1732035300 | 3.982 | -0.05 | -1.14 | 4.01 | 4.072 | 3.9 | 278369 |
| 1731948900 | 4.0279999 | 0.04 | 0.95 | 4.018 | 4.0759999 | 4.006 | 91309 |
| 1731689700 | 3.99 | -0.03 | -0.70 | 4 | 4.054 | 3.97 | 142640 |
| 1731603300 | 4.018 | 0 | 0.00 | 4.04 | 4.08 | 3.996 | 172326 |
| 1731516900 | 4.018 | -0.05 | -1.13 | 4.0519999 | 4.088 | 3.958 | 319152 |
| 1731430500 | 4.064 | -0.03 | -0.68 | 4.0679999 | 4.15 | 4.03 | 259126 |
| 1731344100 | 4.092 | -0 | -0.10 | 4.136 | 4.136 | 4.0679999 | 142469 |
| 1731084900 | 4.096 | -0.05 | -1.25 | 4.15 | 4.15 | 4.03 | 271168 |
| 1730998500 | 4.148 | 0.06 | 1.47 | 4.08 | 4.178 | 4.078 | 230256 |
| 1730912100 | 4.088 | -0.05 | -1.16 | 4.17 | 4.19 | 4.04 | 281385 |
| 1730825700 | 4.136 | -0.02 | -0.53 | 4.162 | 4.18 | 4.11 | 170417 |
| 1730739300 | 4.158 | -0.03 | -0.76 | 4.16 | 4.24 | 4.152 | 102427 |
| 1730480100 | 4.19 | -0.03 | -0.80 | 4.23 | 4.252 | 4.176 | 197524 |
| 1730393700 | 4.224 | 0.05 | 1.20 | 4.18 | 4.2699999 | 4.15 | 424989 |
| 1730307300 | 4.174 | -0.1 | -2.29 | 4.26 | 4.26 | 4.16 | 372422 |
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
