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 | -0.587 | -9.20351207275 | 6.378 | 6.488 | 5.65 | 28818774 | 6.06680196 | DE |
| 4 | -0.729 | -11.1809815951 | 6.52 | 7.162 | 5.65 | 30869891 | 6.47493704 | DE |
| 12 | 0.141 | 2.49557522124 | 5.65 | 7.533 | 5.306 | 31886082 | 6.47984918 | DE |
| 26 | -4.293 | -42.572391908 | 10.084 | 10.334 | 5.306 | 31440064 | 7.00095572 | DE |
| 52 | -3.442 | -37.2793241633 | 9.233 | 10.494 | 5.306 | 28189585 | 7.78226946 | DE |
| 156 | -9.381 | -61.8310044819 | 15.172 | 27.35 | 5.306 | 17964970 | 11.3208496 | DE |
| 260 | -9.619 | -62.4205061648 | 15.41 | 27.35 | 5.306 | 17347273 | 11.62265541 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781106900 | 5.771 | -0.26 | -4.34 | 6.091 | 6.112 | 5.771 | 41862440 |
| 1781020500 | 6.033 | -0.12 | -1.90 | 6.108 | 6.289 | 6.033 | 27814630 |
| 1780934100 | 6.15 | -0.07 | -1.13 | 6.112 | 6.196 | 6.011 | 31394894 |
| 1780674900 | 6.22 | -0.21 | -3.19 | 6.42 | 6.488 | 6.22 | 22922801 |
| 1780588500 | 6.425 | 0.06 | 1.01 | 6.378 | 6.425 | 6.321 | 20099103 |
| 1780502100 | 6.361 | -0.27 | -4.04 | 6.59 | 6.592 | 6.308 | 33798073 |
| 1780415700 | 6.6289999 | -0.05 | -0.72 | 6.771 | 6.802 | 6.548 | 21051948 |
| 1780329300 | 6.6769999 | -0.19 | -2.74 | 6.867 | 6.899 | 6.651 | 27259142 |
| 1780070100 | 6.865 | -0.13 | -1.90 | 7.07 | 7.162 | 6.843 | 40063998 |
| 1779983700 | 6.998 | -0.02 | -0.31 | 6.97 | 7.073 | 6.902 | 22206583 |
| 1779897300 | 7.02 | 0.26 | 3.80 | 6.83 | 7.09 | 6.816 | 43476277 |
| 1779810900 | 6.763 | 0.06 | 0.97 | 6.68 | 6.785 | 6.632 | 22413253 |
| 1779724500 | 6.698 | 0.19 | 2.92 | 6.678 | 6.72 | 6.626 | 20694696 |
| 1779465300 | 6.508 | 0.2 | 3.19 | 6.4349999 | 6.656 | 6.3949999 | 47078901 |
| 1779378900 | 6.307 | -0.13 | -2.02 | 6.537 | 6.567 | 5.96 | 68615194 |
| 1779292500 | 6.437 | 0.08 | 1.32 | 6.35 | 6.507 | 6.3179999 | 23169903 |
| 1779206100 | 6.353 | -0.04 | -0.67 | 6.405 | 6.489 | 6.3099999 | 19189488 |
| 1779119700 | 6.396 | -0.07 | -1.10 | 6.386 | 6.487 | 6.306 | 20769469 |
| 1778860500 | 6.467 | -0.24 | -3.51 | 6.747 | 6.792 | 6.394 | 32771308 |
| 1778774100 | 6.702 | 0.23 | 3.54 | 6.5199999 | 6.766 | 6.519 | 30769515 |
| 1778687700 | 6.473 | 0.21 | 3.39 | 6.384 | 6.517 | 6.192 | 27666311 |
| 1778601300 | 6.261 | -0.16 | -2.42 | 6.2859999 | 6.3949999 | 6.229 | 19544389 |
| 1778514900 | 6.416 | -0.1 | -1.53 | 6.491 | 6.522 | 6.336 | 20925095 |
| 1778255700 | 6.516 | 0.11 | 1.69 | 6.3869999 | 6.535 | 6.3789999 | 16061883 |
| 1778169300 | 6.408 | -0.08 | -1.19 | 6.59 | 6.655 | 6.359 | 20791118 |
| 1778082900 | 6.485 | 0.3 | 4.92 | 6.264 | 6.687 | 6.246 | 42356481 |
| 1777996500 | 6.181 | 0.06 | 0.98 | 6.084 | 6.223 | 6.049 | 25525617 |
| 1777910100 | 6.121 | -0.09 | -1.42 | 6.242 | 6.2779999 | 6.103 | 31320775 |
| 1777564500 | 6.209 | -0.42 | -6.36 | 6.48 | 6.486 | 5.95 | 82484972 |
| 1777478100 | 6.631 | -0.06 | -0.96 | 6.73 | 6.824 | 6.609 | 19674312 |
| 1777391700 | 6.695 | -0.14 | -2.06 | 6.803 | 6.966 | 6.625 | 32505093 |
| 1777305300 | 6.836 | -0 | -0.01 | 6.85 | 6.957 | 6.793 | 19806715 |
| 1777046100 | 6.837 | -0.36 | -4.94 | 7.097 | 7.154 | 6.8 | 34934783 |
| 1776959700 | 7.192 | -0.11 | -1.52 | 7.221 | 7.428 | 7.152 | 20355071 |
| 1776873300 | 7.303 | -0.08 | -1.12 | 7.451 | 7.487 | 7.303 | 19830888 |
| 1776786900 | 7.386 | 0.04 | 0.50 | 7.415 | 7.533 | 7.382 | 25766414 |
| 1776700500 | 7.349 | -0.09 | -1.24 | 7.226 | 7.373 | 7.202 | 30131514 |
| 1776441300 | 7.441 | 0.47 | 6.79 | 6.968 | 7.441 | 6.955 | 48003372 |
| 1776354900 | 6.968 | -0.08 | -1.16 | 7.08 | 7.129 | 6.929 | 29483442 |
| 1776268500 | 7.05 | 0.12 | 1.78 | 7 | 7.243 | 6.998 | 56610636 |
| 1776182100 | 6.927 | 0.23 | 3.48 | 6.83 | 6.927 | 6.826 | 32980873 |
| 1776095700 | 6.694 | -0.2 | -2.86 | 6.744 | 6.793 | 6.652 | 29899683 |
| 1775836500 | 6.891 | 0.17 | 2.59 | 6.76 | 6.941 | 6.726 | 31245430 |
| 1775750100 | 6.717 | 0 | 0.04 | 6.63 | 6.736 | 6.541 | 25300134 |
| 1775663700 | 6.714 | 0.39 | 6.17 | 6.763 | 6.9 | 6.69 | 53599197 |
| 1775577300 | 6.324 | -0.26 | -3.89 | 6.515 | 6.614 | 6.253 | 44143473 |
| 1775145300 | 6.58 | 0.26 | 4.08 | 6.22 | 6.594 | 6.191 | 54288402 |
| 1775058900 | 6.322 | 0.26 | 4.34 | 6.22 | 6.359 | 6.2009999 | 35252866 |
| 1774972500 | 6.059 | 0.07 | 1.10 | 5.957 | 6.094 | 5.92 | 23330686 |
| 1774886100 | 5.993 | 0.11 | 1.89 | 5.852 | 6.034 | 5.813 | 25288253 |
| 1774630500 | 5.882 | 0.01 | 0.20 | 5.898 | 5.9509999 | 5.795 | 23343237 |
| 1774544100 | 5.87 | -0.07 | -1.15 | 5.901 | 5.974 | 5.744 | 31338644 |
| 1774457700 | 5.938 | 0.1 | 1.64 | 5.9 | 6.033 | 5.899 | 29196036 |
| 1774371300 | 5.842 | 0.19 | 3.42 | 5.712 | 5.881 | 5.595 | 30862250 |
| 1774284900 | 5.649 | 0.12 | 2.13 | 5.423 | 5.7779999 | 5.306 | 43965688 |
| 1774025700 | 5.531 | -0.04 | -0.74 | 5.616 | 5.691 | 5.51 | 34434013 |
| 1773939300 | 5.572 | -0.19 | -3.30 | 5.65 | 5.69 | 5.57 | 27220460 |
| 1773852900 | 5.7619999 | -0.12 | -1.99 | 5.8789999 | 5.92 | 5.715 | 24438084 |
| 1773766500 | 5.8789999 | 0.17 | 3.05 | 5.708 | 5.998 | 5.708 | 29769117 |
| 1773680100 | 5.705 | -0.01 | -0.14 | 5.7 | 5.74 | 5.532 | 30395391 |
| 1773420900 | 5.713 | -0.28 | -4.66 | 5.925 | 5.96 | 5.713 | 28844073 |
| 1773334500 | 5.992 | -0.95 | -13.67 | 5.926 | 5.995 | 5.753 | 41821769 |
| 1773212400 | 6.941 | 0 | 0.00 | 6.941 | 6.941 | 6.941 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
