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 | -0.127 | -2.4441878368 | 5.196 | 5.266 | 4.8335 | 35832130 | 5.02891307 | DE |
| 4 | -1.309 | -20.5236751333 | 6.378 | 6.488 | 4.8335 | 36617381 | 5.58987709 | DE |
| 12 | -1.561 | -23.544494721 | 6.63 | 7.533 | 4.8335 | 33031871 | 6.27443596 | DE |
| 26 | -4.331 | -46.0744680851 | 9.4 | 9.851 | 4.8335 | 33430544 | 6.59976457 | DE |
| 52 | -3.622 | -41.6752962835 | 8.691 | 10.494 | 4.8335 | 29307781 | 7.55120074 | DE |
| 156 | -11.097 | -68.6440677966 | 16.166 | 27.35 | 4.8335 | 18605429 | 11.006576 | DE |
| 260 | -10.341 | -67.1057754705 | 15.41 | 27.35 | 4.8335 | 17784116 | 11.36240059 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782921300 | 5.142 | 0.17 | 3.35 | 5.075 | 5.154 | 4.983 | 32139661 |
| 1782834900 | 4.9755 | 0.09 | 1.88 | 4.9 | 5.039 | 4.8335 | 37428976 |
| 1782748500 | 4.8835 | -0.14 | -2.76 | 5.033 | 5.074 | 4.876 | 31315948 |
| 1782489300 | 5.022 | -0.11 | -2.05 | 5.05 | 5.083 | 4.91 | 45328483 |
| 1782402900 | 5.127 | -0.05 | -0.95 | 5.196 | 5.266 | 5.099 | 32947583 |
| 1782316500 | 5.176 | -0.1 | -1.82 | 5.2539999 | 5.284 | 5.15 | 36698468 |
| 1782230100 | 5.272 | -0.38 | -6.74 | 5.48 | 5.49 | 5.2539999 | 49466933 |
| 1782143700 | 5.6529999 | 0.08 | 1.45 | 5.627 | 5.689 | 5.4995 | 24611131 |
| 1781884500 | 5.572 | 0.01 | 0.13 | 5.524 | 5.675 | 5.515 | 31657445 |
| 1781798100 | 5.565 | -0.21 | -3.67 | 5.733 | 5.784 | 5.422 | 67371032 |
| 1781711700 | 5.777 | -0.19 | -3.25 | 5.8 | 5.908 | 5.756 | 37381299 |
| 1781625300 | 5.971 | -0.11 | -1.87 | 6.086 | 6.12 | 5.953 | 27333409 |
| 1781538900 | 6.085 | 0.19 | 3.28 | 6.15 | 6.279 | 6.085 | 47327803 |
| 1781279700 | 5.892 | 0.1 | 1.74 | 5.99 | 6.15 | 5.892 | 49403470 |
| 1781193300 | 5.791 | 0.02 | 0.35 | 5.752 | 5.806 | 5.65 | 37842111 |
| 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 | 20670891 |
| 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 | -0.02 | -0.34 | 6.744 | 6.793 | 6.652 | 29899683 |
| 1775836500 | 6.717 | 0 | 0.00 | 6.717 | 6.717 | 6.717 | 0 |
| 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 |
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。
