Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.06 | 1.32743362832 | 4.52 | 4.758 | 4.386 | 242738 | 4.61054737 | DE |
| 4 | 0.25 | 5.77367205543 | 4.33 | 4.758 | 4.052 | 170114 | 4.39519313 | DE |
| 12 | -1.025 | -18.2872435326 | 5.605 | 5.605 | 4.052 | 194320 | 4.45797765 | DE |
| 26 | -0.01 | -0.217864923747 | 4.59 | 6.09 | 4.052 | 165187 | 4.98449763 | DE |
| 52 | -0.61 | -11.753371869 | 5.19 | 6.09 | 4.052 | 172164 | 5.03365514 | DE |
| 156 | -7.57 | -62.304526749 | 12.15 | 12.44 | 4.034 | 197228 | 6.16158252 | DE |
| 260 | -0.265 | -5.46955624355 | 4.845 | 16.98 | 2.685 | 255258 | 8.2837648 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 4.596 | -0.01 | -0.22 | 4.664 | 4.664 | 4.49 | 118501 |
| 1738601700 | 4.606 | -0.14 | -2.91 | 4.612 | 4.646 | 4.538 | 279740 |
| 1738342500 | 4.744 | 0.17 | 3.67 | 4.616 | 4.758 | 4.554 | 328114 |
| 1738256100 | 4.5759999 | 0.14 | 3.06 | 4.498 | 4.64 | 4.454 | 372207 |
| 1738169700 | 4.44 | -0.09 | -1.90 | 4.5 | 4.548 | 4.386 | 115164 |
| 1738083300 | 4.526 | -0.01 | -0.26 | 4.5199999 | 4.596 | 4.5119999 | 118465 |
| 1737996900 | 4.538 | 0.04 | 0.98 | 4.422 | 4.58 | 4.402 | 155698 |
| 1737737700 | 4.494 | 0.06 | 1.44 | 4.494 | 4.594 | 4.474 | 200974 |
| 1737651300 | 4.43 | 0.07 | 1.61 | 4.368 | 4.444 | 4.356 | 155539 |
| 1737564900 | 4.36 | 0.03 | 0.79 | 4.3099999 | 4.422 | 4.3099999 | 183504 |
| 1737478500 | 4.3259999 | 0.02 | 0.46 | 4.32 | 4.338 | 4.242 | 104357 |
| 1737392100 | 4.306 | 0.08 | 1.94 | 4.242 | 4.306 | 4.18 | 108515 |
| 1737132900 | 4.224 | 0.03 | 0.81 | 4.198 | 4.238 | 4.166 | 106379 |
| 1737046500 | 4.19 | 0.05 | 1.16 | 4.106 | 4.216 | 4.106 | 112320 |
| 1736960100 | 4.142 | 0.09 | 2.22 | 4.1 | 4.164 | 4.056 | 149235 |
| 1736873700 | 4.0519999 | -0.09 | -2.08 | 4.11 | 4.19 | 4.0519999 | 116890 |
| 1736787300 | 4.138 | -0.07 | -1.71 | 4.162 | 4.196 | 4.102 | 123844 |
| 1736528100 | 4.21 | 0.02 | 0.38 | 4.224 | 4.24 | 4.188 | 161913 |
| 1736441700 | 4.194 | 0.04 | 1.06 | 4.186 | 4.21 | 4.082 | 141469 |
| 1736355300 | 4.15 | -0.08 | -1.98 | 4.238 | 4.24 | 4.12 | 250603 |
| 1736268900 | 4.234 | -0.09 | -2.13 | 4.33 | 4.33 | 4.214 | 130740 |
| 1736182500 | 4.3259999 | 0.05 | 1.17 | 4.3259999 | 4.358 | 4.2779999 | 102744 |
| 1735923300 | 4.276 | -0.07 | -1.61 | 4.37 | 4.37 | 4.256 | 136868 |
| 1735836900 | 4.346 | 0.04 | 0.84 | 4.37 | 4.37 | 4.288 | 83243 |
| 1735577700 | 4.3099999 | -0.04 | -0.97 | 4.39 | 4.39 | 4.2859999 | 77788 |
| 1735318500 | 4.352 | 0.04 | 0.88 | 4.26 | 4.378 | 4.26 | 117128 |
| 1734972900 | 4.314 | 0.08 | 1.99 | 4.216 | 4.314 | 4.176 | 139062 |
| 1734713700 | 4.23 | 0.04 | 0.95 | 4.276 | 4.276 | 4.134 | 210387 |
| 1734627300 | 4.19 | -0.19 | -4.25 | 4.342 | 4.364 | 4.18 | 354007 |
| 1734540900 | 4.376 | -0.01 | -0.14 | 4.436 | 4.436 | 4.338 | 172834 |
| 1734454500 | 4.382 | -0.06 | -1.31 | 4.45 | 4.464 | 4.382 | 156769 |
| 1734368100 | 4.44 | -0.04 | -0.89 | 4.484 | 4.484 | 4.406 | 232909 |
| 1734108900 | 4.48 | -0.01 | -0.31 | 4.566 | 4.566 | 4.47 | 130258 |
| 1734022500 | 4.494 | -0.04 | -0.93 | 4.6 | 4.6 | 4.486 | 176674 |
| 1733936100 | 4.5359999 | 0.01 | 0.22 | 4.506 | 4.5519999 | 4.488 | 173375 |
| 1733849700 | 4.526 | -0.1 | -2.12 | 4.594 | 4.594 | 4.47 | 138458 |
| 1733763300 | 4.624 | 0.01 | 0.17 | 4.62 | 4.636 | 4.558 | 144669 |
| 1733504100 | 4.616 | 0.05 | 1.10 | 4.598 | 4.618 | 4.542 | 229162 |
| 1733417700 | 4.566 | 0.02 | 0.40 | 4.534 | 4.58 | 4.516 | 201881 |
| 1733331300 | 4.548 | 0.1 | 2.29 | 4.406 | 4.562 | 4.406 | 179637 |
| 1733244900 | 4.446 | 0.03 | 0.77 | 4.458 | 4.488 | 4.398 | 168610 |
| 1733158500 | 4.412 | -0.06 | -1.25 | 4.456 | 4.478 | 4.376 | 139478 |
| 1732899300 | 4.468 | 0.04 | 0.99 | 4.38 | 4.474 | 4.38 | 129259 |
| 1732812900 | 4.424 | 0.05 | 1.10 | 4.322 | 4.508 | 4.322 | 185787 |
| 1732726500 | 4.376 | -0.01 | -0.23 | 4.38 | 4.434 | 4.34 | 282191 |
| 1732640100 | 4.386 | 0.08 | 1.86 | 4.2619999 | 4.438 | 4.182 | 360214 |
| 1732553700 | 4.306 | 0.1 | 2.38 | 4.234 | 4.314 | 4.2 | 342582 |
| 1732294500 | 4.206 | -0.06 | -1.31 | 4.304 | 4.304 | 4.184 | 153149 |
| 1732208100 | 4.2619999 | -0.07 | -1.57 | 4.3 | 4.308 | 4.164 | 267519 |
| 1732121700 | 4.33 | -0.14 | -3.13 | 4.498 | 4.5359999 | 4.288 | 317853 |
| 1732035300 | 4.47 | -0.04 | -0.84 | 4.492 | 4.564 | 4.378 | 306607 |
| 1731948900 | 4.508 | -0.27 | -5.69 | 4.8 | 4.808 | 4.496 | 371303 |
| 1731689700 | 4.78 | -0.14 | -2.85 | 4.98 | 4.99 | 4.78 | 288678 |
| 1731603300 | 4.92 | -0.32 | -6.11 | 5.26 | 5.295 | 4.888 | 517230 |
| 1731516900 | 5.24 | -0.16 | -2.96 | 5.32 | 5.365 | 5.2 | 172029 |
| 1731430500 | 5.4 | -0.14 | -2.53 | 5.605 | 5.605 | 5.38 | 100762 |
| 1731344100 | 5.54 | 0.04 | 0.64 | 5.565 | 5.565 | 5.465 | 66220 |
| 1731084900 | 5.505 | -0.09 | -1.61 | 5.6449999 | 5.6449999 | 5.46 | 71440 |
| 1730998500 | 5.595 | 0.09 | 1.73 | 5.57 | 5.615 | 5.535 | 52936 |
| 1730912100 | 5.5 | -0.09 | -1.61 | 5.655 | 5.725 | 5.485 | 136843 |
| 1730825700 | 5.59 | -0.01 | -0.18 | 5.67 | 5.67 | 5.585 | 35571 |
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
