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 | -0.004 | -0.116618075802 | 3.43 | 3.678 | 3.386 | 2482386 | 3.53765746 | DE |
| 4 | 0.716 | 26.4206642066 | 2.71 | 3.678 | 2.696 | 1585813 | 3.27991006 | DE |
| 12 | 0.542 | 18.7933425798 | 2.884 | 3.678 | 2.644 | 1026167 | 3.07965215 | DE |
| 26 | 0.724 | 26.7949666913 | 2.702 | 3.678 | 2.352 | 882268 | 2.88410158 | DE |
| 52 | 1.172 | 51.9964507542 | 2.254 | 3.678 | 2.024 | 1021488 | 2.61582887 | DE |
| 156 | 0.916 | 36.4940239044 | 2.51 | 3.678 | 1.379 | 1279425 | 2.23701107 | DE |
| 260 | 1.396 | 68.7684729064 | 2.03 | 3.678 | 0.599 | 1990373 | 1.79843078 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 3.418 | -0.08 | -2.29 | 3.456 | 3.456 | 3.386 | 1637098 |
| 1734627300 | 3.498 | -0.11 | -3.16 | 3.56 | 3.614 | 3.48 | 1852676 |
| 1734540900 | 3.612 | 0.05 | 1.35 | 3.65 | 3.678 | 3.564 | 1695430 |
| 1734454500 | 3.564 | 0.05 | 1.42 | 3.54 | 3.662 | 3.458 | 2771245 |
| 1734368100 | 3.514 | -0 | -0.11 | 3.528 | 3.566 | 3.45 | 1451783 |
| 1734108900 | 3.518 | 0.08 | 2.39 | 3.43 | 3.534 | 3.408 | 4640796 |
| 1734022500 | 3.436 | 0.26 | 8.12 | 3.22 | 3.49 | 3.2 | 5467685 |
| 1733936100 | 3.178 | 0.09 | 2.91 | 3.1 | 3.18 | 3.098 | 2151705 |
| 1733849700 | 3.088 | 0 | 0.13 | 3.072 | 3.09 | 3.0219999 | 1036245 |
| 1733763300 | 3.084 | 0.01 | 0.39 | 3.0139999 | 3.1 | 3.0019999 | 1307485 |
| 1733504100 | 3.072 | 0.08 | 2.74 | 3 | 3.082 | 2.988 | 2009070 |
| 1733417700 | 2.99 | 0.04 | 1.42 | 2.94 | 3 | 2.922 | 1283013 |
| 1733331300 | 2.948 | 0.06 | 1.94 | 2.898 | 2.966 | 2.898 | 1270648 |
| 1733244900 | 2.892 | 0.05 | 1.90 | 2.83 | 2.898 | 2.83 | 693234 |
| 1733158500 | 2.838 | 0.01 | 0.35 | 2.804 | 2.858 | 2.802 | 384841 |
| 1732899300 | 2.828 | 0 | 0.00 | 2.802 | 2.84 | 2.802 | 362558 |
| 1732812900 | 2.828 | 0.01 | 0.21 | 2.806 | 2.834 | 2.806 | 251559 |
| 1732726500 | 2.822 | -0.01 | -0.28 | 2.808 | 2.834 | 2.8 | 347633 |
| 1732640100 | 2.83 | -0 | -0.07 | 2.812 | 2.868 | 2.794 | 838775 |
| 1732553700 | 2.832 | 0.06 | 2.16 | 2.79 | 2.842 | 2.7719999 | 852187 |
| 1732294500 | 2.7719999 | 0.11 | 4.05 | 2.71 | 2.794 | 2.696 | 1047682 |
| 1732208100 | 2.664 | -0.21 | -7.18 | 2.87 | 2.878 | 2.644 | 2716490 |
| 1732121700 | 2.87 | 0.01 | 0.42 | 2.86 | 2.9 | 2.86 | 783176 |
| 1732035300 | 2.858 | -0.04 | -1.45 | 2.914 | 2.916 | 2.83 | 618491 |
| 1731948900 | 2.9 | -0.06 | -2.03 | 2.97 | 2.986 | 2.88 | 539287 |
| 1731689700 | 2.96 | 0.07 | 2.35 | 2.874 | 2.968 | 2.874 | 1960846 |
| 1731603300 | 2.892 | 0.08 | 2.99 | 2.86 | 2.898 | 2.814 | 635515 |
| 1731516900 | 2.808 | -0.05 | -1.61 | 2.86 | 2.866 | 2.794 | 734631 |
| 1731430500 | 2.854 | -0.08 | -2.86 | 2.916 | 2.928 | 2.844 | 995595 |
| 1731344100 | 2.938 | 0.04 | 1.31 | 2.91 | 2.96 | 2.91 | 1229836 |
| 1731084900 | 2.9 | -0 | -0.14 | 2.9 | 2.926 | 2.856 | 904993 |
| 1730998500 | 2.904 | 0.1 | 3.71 | 2.812 | 2.918 | 2.806 | 950302 |
| 1730912100 | 2.8 | -0.01 | -0.36 | 2.826 | 2.848 | 2.7839999 | 475170 |
| 1730825700 | 2.81 | 0 | 0.07 | 2.806 | 2.836 | 2.8 | 446984 |
| 1730739300 | 2.808 | -0.02 | -0.85 | 2.83 | 2.856 | 2.806 | 284233 |
| 1730480100 | 2.832 | 0.02 | 0.71 | 2.814 | 2.848 | 2.81 | 183237 |
| 1730393700 | 2.812 | 0 | 0.00 | 2.79 | 2.822 | 2.766 | 675613 |
| 1730307300 | 2.812 | -0.02 | -0.71 | 2.82 | 2.844 | 2.774 | 717060 |
| 1730220900 | 2.832 | -0.04 | -1.53 | 2.868 | 2.89 | 2.832 | 882202 |
| 1730134500 | 2.876 | -0.02 | -0.62 | 2.906 | 2.906 | 2.868 | 481152 |
| 1729871700 | 2.894 | -0.01 | -0.34 | 2.882 | 2.91 | 2.87 | 182476 |
| 1729785300 | 2.904 | 0.02 | 0.62 | 2.916 | 2.92 | 2.886 | 318136 |
| 1729698900 | 2.886 | 0.01 | 0.28 | 2.898 | 2.916 | 2.86 | 494576 |
| 1729612500 | 2.878 | -0.04 | -1.30 | 2.9 | 2.908 | 2.866 | 407392 |
| 1729526100 | 2.916 | -0.03 | -0.95 | 2.95 | 2.96 | 2.902 | 525017 |
| 1729266900 | 2.944 | 0.09 | 3.01 | 2.858 | 2.95 | 2.856 | 1497641 |
| 1729180500 | 2.858 | -0.02 | -0.83 | 2.88 | 2.896 | 2.85 | 676925 |
| 1729094100 | 2.882 | -0.06 | -1.97 | 2.922 | 2.922 | 2.874 | 797448 |
| 1729007700 | 2.94 | 0.01 | 0.20 | 2.922 | 2.95 | 2.918 | 584569 |
| 1728921300 | 2.934 | 0.06 | 1.95 | 2.882 | 2.944 | 2.86 | 1199170 |
| 1728662100 | 2.878 | 0 | 0.14 | 2.874 | 2.894 | 2.864 | 238817 |
| 1728575700 | 2.874 | -0.02 | -0.69 | 2.884 | 2.908 | 2.86 | 401266 |
| 1728489300 | 2.894 | 0.03 | 1.12 | 2.85 | 2.908 | 2.848 | 707140 |
| 1728402900 | 2.862 | 0 | 0.07 | 2.866 | 2.868 | 2.83 | 420714 |
| 1728316500 | 2.86 | -0.01 | -0.35 | 2.892 | 2.892 | 2.832 | 332896 |
| 1728057300 | 2.87 | 0.03 | 1.06 | 2.834 | 2.876 | 2.834 | 373522 |
| 1727970900 | 2.84 | -0.02 | -0.63 | 2.856 | 2.876 | 2.806 | 644954 |
| 1727884500 | 2.858 | -0.02 | -0.69 | 2.862 | 2.872 | 2.834 | 738381 |
| 1727798100 | 2.878 | -0.02 | -0.62 | 2.916 | 2.936 | 2.862 | 920349 |
| 1727711700 | 2.896 | -0.04 | -1.36 | 2.92 | 2.93 | 2.878 | 870036 |
| 1727452500 | 2.936 | 0.05 | 1.73 | 2.884 | 2.946 | 2.856 | 1307503 |
| 1727366100 | 2.886 | 0.02 | 0.70 | 2.89 | 2.91 | 2.862 | 1078697 |
| 1727279700 | 2.866 | 0.03 | 1.13 | 2.826 | 2.89 | 2.826 | 547522 |
| 1727193300 | 2.834 | -0.04 | -1.46 | 2.852 | 2.906 | 2.814 | 1058919 |
| 1727106900 | 2.876 | 0.06 | 1.99 | 2.862 | 2.9 | 2.816 | 1015400 |
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
