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 | 0.26 | 1.49769585253 | 17.36 | 17.76 | 17.13 | 2747498 | 17.47187382 | DE |
| 4 | 2.88 | 19.5386702849 | 14.74 | 17.76 | 14.525 | 3171367 | 16.49647197 | DE |
| 12 | 5.025 | 39.8967844383 | 12.595 | 17.76 | 12.555 | 2822599 | 14.79616189 | DE |
| 26 | 1.85 | 11.7311350666 | 15.77 | 17.76 | 12.05 | 2764147 | 14.47372158 | DE |
| 52 | 1.955 | 12.4800510693 | 15.665 | 18.72 | 12.05 | 2656544 | 15.24145213 | DE |
| 156 | 8.174 | 86.5339826382 | 9.446 | 18.72 | 8.642 | 3100102 | 14.01877388 | DE |
| 260 | 7.96 | 82.4016563147 | 9.66 | 18.72 | 3.762 | 3763225 | 10.74707746 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732121700 | 17.505 | 0.15 | 0.84 | 17.505 | 17.62 | 17.385 | 2766078 |
| 1732035300 | 17.36 | -0.09 | -0.52 | 17.51 | 17.535 | 17.13 | 3188010 |
| 1731948900 | 17.45 | -0.14 | -0.80 | 17.35 | 17.595 | 17.29 | 2953601 |
| 1731689700 | 17.59 | 0.12 | 0.69 | 17.47 | 17.76 | 17.39 | 2822350 |
| 1731603300 | 17.47 | 0.06 | 0.34 | 17.36 | 17.525 | 17.26 | 2007450 |
| 1731516900 | 17.41 | 0.09 | 0.55 | 17.225 | 17.42 | 17.125 | 2058751 |
| 1731430500 | 17.315 | -0.24 | -1.34 | 17.6 | 17.735 | 17.295 | 3016698 |
| 1731344100 | 17.55 | 0.31 | 1.80 | 17.35 | 17.68 | 17.265 | 3234249 |
| 1731084900 | 17.24 | -0.11 | -0.61 | 17.2 | 17.31 | 16.91 | 3766916 |
| 1730998500 | 17.345 | 0.77 | 4.68 | 16.3 | 17.46 | 16.3 | 7752059 |
| 1730912100 | 16.57 | 1.09 | 7.01 | 15.62 | 16.585 | 15.62 | 7982225 |
| 1730825700 | 15.485 | 0.22 | 1.41 | 15.225 | 15.54 | 15.2 | 2210657 |
| 1730739300 | 15.27 | -0.1 | -0.62 | 15.365 | 15.465 | 15.195 | 1968003 |
| 1730480100 | 15.365 | 0.25 | 1.65 | 15.21 | 15.385 | 15.19 | 2037162 |
| 1730393700 | 15.115 | 0.04 | 0.27 | 14.97 | 15.205 | 14.93 | 2557343 |
| 1730307300 | 15.075 | 0 | 0.00 | 14.98 | 15.165 | 14.85 | 3090970 |
| 1730220900 | 15.075 | 0.24 | 1.65 | 14.925 | 15.275 | 14.915 | 4060325 |
| 1730134500 | 14.83 | 0.02 | 0.14 | 14.75 | 14.885 | 14.63 | 2428788 |
| 1729871700 | 14.81 | 0.25 | 1.68 | 14.545 | 14.845 | 14.53 | 1582806 |
| 1729785300 | 14.565 | -0.17 | -1.12 | 14.74 | 14.86 | 14.525 | 1942896 |
| 1729698900 | 14.73 | -0.15 | -0.97 | 14.945 | 14.99 | 14.715 | 2021361 |
| 1729612500 | 14.875 | 0.23 | 1.54 | 14.76 | 14.89 | 14.57 | 1883519 |
| 1729526100 | 14.65 | 0.14 | 0.93 | 14.575 | 14.745 | 14.575 | 1725180 |
| 1729266900 | 14.515 | -0.03 | -0.21 | 14.64 | 14.79 | 14.46 | 2309175 |
| 1729180500 | 14.545 | 0.03 | 0.17 | 14.485 | 14.65 | 14.39 | 1505199 |
| 1729094100 | 14.52 | 0 | 0.00 | 14.355 | 14.57 | 14.35 | 921744 |
| 1729007700 | 14.52 | -0.24 | -1.59 | 14.595 | 14.665 | 14.43 | 1799433 |
| 1728921300 | 14.755 | -0.01 | -0.07 | 14.785 | 14.86 | 14.67 | 1232647 |
| 1728662100 | 14.765 | 0.05 | 0.34 | 14.72 | 14.825 | 14.7 | 1747454 |
| 1728575700 | 14.715 | 0.16 | 1.10 | 14.555 | 14.755 | 14.52 | 1557213 |
| 1728489300 | 14.555 | 0.08 | 0.59 | 14.41 | 14.555 | 14.31 | 2064975 |
| 1728402900 | 14.47 | -0.28 | -1.90 | 14.53 | 14.785 | 14.46 | 2656130 |
| 1728316500 | 14.75 | -0.17 | -1.11 | 14.88 | 14.88 | 14.63 | 1919367 |
| 1728057300 | 14.915 | 0.26 | 1.77 | 14.74 | 14.985 | 14.72 | 2052699 |
| 1727970900 | 14.655 | -0.06 | -0.41 | 14.68 | 14.73 | 14.46 | 1826062 |
| 1727884500 | 14.715 | 0.18 | 1.24 | 14.61 | 14.835 | 14.58 | 3074229 |
| 1727798100 | 14.535 | 0.46 | 3.23 | 14.25 | 14.585 | 14.18 | 3704176 |
| 1727711700 | 14.08 | -0.06 | -0.42 | 14.225 | 14.27 | 14.02 | 3090269 |
| 1727452500 | 14.14 | 0.38 | 2.72 | 13.985 | 14.15 | 13.91 | 3775297 |
| 1727366100 | 13.765 | -0.1 | -0.72 | 13.83 | 13.875 | 13.545 | 5797260 |
| 1727279700 | 13.865 | 0.04 | 0.25 | 13.86 | 13.96 | 13.75 | 4330386 |
| 1727193300 | 13.83 | 0.57 | 4.26 | 13.335 | 14 | 13.32 | 5834351 |
| 1727106900 | 13.265 | 0.07 | 0.53 | 13.285 | 13.385 | 13.155 | 1968354 |
| 1726847700 | 13.195 | -0.18 | -1.35 | 13.22 | 13.265 | 13.095 | 4591699 |
| 1726761300 | 13.375 | 0.18 | 1.36 | 13.35 | 13.475 | 13.28 | 2751696 |
| 1726674900 | 13.195 | -0.02 | -0.11 | 13.225 | 13.265 | 13.13 | 1765631 |
| 1726588500 | 13.21 | 0.4 | 3.08 | 12.9 | 13.235 | 12.895 | 2696358 |
| 1726502100 | 12.815 | -0.04 | -0.31 | 12.78 | 12.9 | 12.68 | 1351075 |
| 1726242900 | 12.855 | -0.03 | -0.19 | 12.83 | 12.94 | 12.78 | 1679646 |
| 1726156500 | 12.88 | 0.19 | 1.50 | 12.87 | 12.945 | 12.74 | 1749332 |
| 1726070100 | 12.69 | -0.04 | -0.28 | 12.785 | 12.915 | 12.555 | 2648975 |
| 1725983700 | 12.725 | -0.3 | -2.30 | 12.915 | 13.13 | 12.685 | 1998556 |
| 1725897300 | 13.025 | 0.17 | 1.28 | 13 | 13.155 | 12.965 | 1690525 |
| 1725638100 | 12.86 | -0.21 | -1.61 | 13 | 13.05 | 12.84 | 1832400 |
| 1725551700 | 13.07 | -0.22 | -1.62 | 13.07 | 13.15 | 12.94 | 2660586 |
| 1725465300 | 13.285 | 0.06 | 0.45 | 13.13 | 13.43 | 13.11 | 2962208 |
| 1725378900 | 13.225 | -0.17 | -1.27 | 13.38 | 13.495 | 13.14 | 3264680 |
| 1725292500 | 13.395 | 0.21 | 1.55 | 13.26 | 13.4 | 13.135 | 1898944 |
| 1725033300 | 13.19 | 0.03 | 0.23 | 13.33 | 13.385 | 13.09 | 5824857 |
| 1724946900 | 13.16 | 0.66 | 5.28 | 12.595 | 13.165 | 12.585 | 5764959 |
| 1724860500 | 12.5 | -0.18 | -1.42 | 12.58 | 12.63 | 12.445 | 2696501 |
| 1724774100 | 12.68 | -0.18 | -1.40 | 12.865 | 12.9 | 12.65 | 1948247 |
| 1724687700 | 12.86 | 0.15 | 1.14 | 12.745 | 13.005 | 12.71 | 1754817 |
| 1724428500 | 12.715 | 0.09 | 0.71 | 12.635 | 12.725 | 12.575 | 1747567 |
| 1724342100 | 12.625 | 0.03 | 0.24 | 12.565 | 12.64 | 12.43 | 1779764 |
| 1724255700 | 12.595 | 0.06 | 0.48 | 12.45 | 12.64 | 12.39 | 2634053 |
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
