Hot Features
プレミアム
WKN A30A3H (I1H5)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | -0.289 | -3.32964652749 | 8.6796 | 8.6963 | 8.3503 | 0 | 0 | IX |
| 4 | -0.4183 | -4.74860652295 | 8.8089 | 8.8238 | 8.3503 | 0 | 0 | IX |
| 12 | -0.2784 | -3.21144307302 | 8.669 | 8.865 | 8.3503 | 0 | 0 | IX |
| 26 | -0.3128 | -3.59399774801 | 8.7034 | 8.865 | 8.2707 | 0 | 0 | IX |
| 52 | 0.1859 | 2.26577449511 | 8.2047 | 8.865 | 8.1406 | 0 | 0 | IX |
| 156 | 0.306 | 3.784973901 | 8.0846 | 8.865 | 7.5081 | 0 | 0 | IX |
| 260 | 0.306 | 3.784973901 | 8.0846 | 8.865 | 7.5081 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 8.3905999 | -0.04 | -0.46 | 8.4282 | 8.4654 | 8.384 | 0 |
| 1736789400 | 8.4293 | -0.04 | -0.48 | 8.4163 | 8.439 | 8.3503 | 0 |
| 1736530200 | 8.4701 | -0.04 | -0.42 | 8.5051 | 8.5284 | 8.4421 | 0 |
| 1736443800 | 8.5056999 | -0.05 | -0.61 | 8.5009 | 8.53 | 8.4379 | 0 |
| 1736357400 | 8.5574999 | -0.09 | -1.00 | 8.6537 | 8.6685 | 8.5319 | 0 |
| 1736271000 | 8.6437 | -0.01 | -0.17 | 8.6796 | 8.6963 | 8.6386 | 0 |
| 1736184600 | 8.6580999 | 0.06 | 0.68 | 8.6107 | 8.6609 | 8.6107 | 0 |
| 1735925400 | 8.5994 | -0.08 | -0.89 | 8.6667 | 8.6757 | 8.5952 | 0 |
| 1735839000 | 8.6768 | -0.04 | -0.47 | 8.7007999 | 8.7138 | 8.6296 | 0 |
| 1735579800 | 8.718 | 0.03 | 0.29 | 8.6972 | 8.7348 | 8.6853 | 0 |
| 1735320600 | 8.693 | 0.03 | 0.32 | 8.6774 | 8.7007999 | 8.6126 | 0 |
| 1734975000 | 8.6653 | -0 | -0.01 | 8.6648 | 8.6789 | 8.6424 | 0 |
| 1734715800 | 8.666 | -0.02 | -0.19 | 8.6435 | 8.6758 | 8.5815 | 0 |
| 1734629400 | 8.6823 | -0.09 | -1.01 | 8.7647 | 8.7647 | 8.6678 | 0 |
| 1734543000 | 8.7708 | -0.03 | -0.36 | 8.782 | 8.7989 | 8.7634 | 0 |
| 1734456600 | 8.8027 | 0.03 | 0.32 | 8.8089 | 8.8238 | 8.7908 | 0 |
| 1734370200 | 8.7746 | 0.05 | 0.61 | 8.7114 | 8.7799 | 8.6979 | 0 |
| 1734111000 | 8.7213999 | -0.06 | -0.66 | 8.7693 | 8.7765 | 8.7208 | 0 |
| 1734024600 | 8.779 | -0.06 | -0.72 | 8.8354 | 8.865 | 8.7721 | 0 |
| 1733938200 | 8.8428 | 0.04 | 0.49 | 8.8168 | 8.8445 | 8.7675 | 0 |
| 1733851800 | 8.7993 | 0.03 | 0.30 | 8.7587 | 8.8013 | 8.7429 | 0 |
| 1733765400 | 8.7726 | 0.02 | 0.26 | 8.7774 | 8.8013 | 8.7655999 | 0 |
| 1733506200 | 8.7495999 | -0.02 | -0.20 | 8.7675 | 8.7843 | 8.735 | 0 |
| 1733419800 | 8.7674 | -0.02 | -0.26 | 8.8051 | 8.8201 | 8.7617 | 0 |
| 1733333400 | 8.7903 | 0.02 | 0.27 | 8.7916 | 8.7942 | 8.7579999 | 0 |
| 1733247000 | 8.7665 | 0.01 | 0.10 | 8.7779 | 8.8066 | 8.7284 | 0 |
| 1733160600 | 8.7577 | 0.01 | 0.13 | 8.7635 | 8.8128 | 8.7545 | 0 |
| 1732901400 | 8.7465 | 0.03 | 0.35 | 8.722 | 8.7495 | 8.6935 | 0 |
| 1732815000 | 8.7161 | 0.09 | 1.09 | 8.6308 | 8.7164 | 8.6276 | 0 |
| 1732728600 | 8.6225 | 0.02 | 0.26 | 8.5992 | 8.6548 | 8.5612 | 0 |
| 1732642200 | 8.6001 | 0.03 | 0.36 | 8.566 | 8.6325 | 8.566 | 0 |
| 1732555800 | 8.5691 | -0.05 | -0.61 | 8.6272 | 8.6411 | 8.5691 | 0 |
| 1732296600 | 8.6217 | 0.06 | 0.75 | 8.5382 | 8.6283999 | 8.5225 | 0 |
| 1732210200 | 8.5577 | -0.01 | -0.11 | 8.5592 | 8.5757999 | 8.5252 | 0 |
| 1732123800 | 8.567 | -0 | -0.02 | 8.6054 | 8.6054 | 8.5488 | 0 |
| 1732037400 | 8.5685 | -0 | -0.00 | 8.5643999 | 8.5991 | 8.5285 | 0 |
| 1731951000 | 8.5688 | -0.01 | -0.15 | 8.5764 | 8.5765999 | 8.5248 | 0 |
| 1731691800 | 8.5814 | -0.06 | -0.72 | 8.6138 | 8.6378 | 8.5814 | 0 |
| 1731605400 | 8.6433 | 0.07 | 0.77 | 8.5855 | 8.6433 | 8.5382 | 0 |
| 1731519000 | 8.5771 | -0.01 | -0.07 | 8.5901 | 8.5925 | 8.5468 | 0 |
| 1731432600 | 8.5829 | -0.08 | -0.96 | 8.6415 | 8.6712 | 8.5765 | 0 |
| 1731346200 | 8.6658 | 0.06 | 0.64 | 8.6282 | 8.6767 | 8.6138 | 0 |
| 1731087000 | 8.6107 | 0.02 | 0.25 | 8.5827 | 8.6263 | 8.5827 | 0 |
| 1731000600 | 8.5896 | 0 | 0.05 | 8.603 | 8.6135 | 8.5369 | 0 |
| 1730914200 | 8.5851 | 0.05 | 0.63 | 8.5428 | 8.6148 | 8.5312 | 0 |
| 1730827800 | 8.531 | 0.02 | 0.21 | 8.5335 | 8.5525 | 8.489 | 0 |
| 1730741400 | 8.5128 | -0.02 | -0.23 | 8.5036 | 8.5381 | 8.483 | 0 |
| 1730482200 | 8.5321 | 0.05 | 0.63 | 8.5237 | 8.6012 | 8.5097 | 0 |
| 1730395800 | 8.4783 | -0.11 | -1.30 | 8.5815 | 8.5815 | 8.4346 | 0 |
| 1730309400 | 8.5901 | -0.05 | -0.63 | 8.6314 | 8.6636 | 8.5765 | 0 |
| 1730223000 | 8.6445 | 0.01 | 0.12 | 8.635 | 8.6474 | 8.6034 | 0 |
| 1730136600 | 8.6338 | 0 | 0.00 | 8.6385 | 8.663 | 8.5457 | 0 |
| 1729873800 | 8.6337 | -0.01 | -0.17 | 8.6394 | 8.6588999 | 8.6285 | 0 |
| 1729787400 | 8.6481999 | 0.05 | 0.63 | 8.5899 | 8.6606 | 8.5899 | 0 |
| 1729701000 | 8.5944 | -0 | -0.02 | 8.6142 | 8.6378 | 8.5909 | 0 |
| 1729614600 | 8.5958 | -0.06 | -0.68 | 8.669 | 8.669 | 8.5869 | 0 |
| 1729528200 | 8.655 | -0.08 | -0.91 | 8.7312 | 8.7312 | 8.623 | 0 |
| 1729269000 | 8.7347 | 0.07 | 0.85 | 8.6986 | 8.7512 | 8.6986 | 0 |
| 1729182600 | 8.6609 | -0.02 | -0.27 | 8.6954999 | 8.6954999 | 8.646 | 0 |
| 1729096200 | 8.6844 | 0.03 | 0.36 | 8.5963999 | 8.7007999 | 8.5963999 | 0 |
| 1729009800 | 8.6533 | 0.02 | 0.27 | 8.615 | 8.6906 | 8.6136 | 0 |
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
