Hot Features
プレミアム
WKN A30A3M (I1H9)
DBI
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 | -0.0376 | -0.517806483598 | 7.2614 | 7.3042 | 7.2092 | 0 | 0 | IX |
| 4 | -0.0051 | -0.0705501528587 | 7.2289 | 7.3267 | 7.1269 | 0 | 0 | IX |
| 12 | 0.1131 | 1.59056070429 | 7.1107 | 7.3821 | 7.0894 | 0 | 0 | IX |
| 26 | -0.0541 | -0.743346294948 | 7.2779 | 7.4086 | 6.9766 | 0 | 0 | IX |
| 52 | 0.4417 | 6.51273204465 | 6.7821 | 7.4086 | 6.7643 | 0 | 0 | IX |
| 156 | 0.3115 | 4.50645949973 | 6.9123 | 7.4086 | 6.4127 | 0 | 0 | IX |
| 260 | 0.3115 | 4.50645949973 | 6.9123 | 7.4086 | 6.4127 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7.2238 | -0.02 | -0.30 | 7.2387 | 7.2471 | 7.21 | 0 |
| 1732123800 | 7.2453 | 0.01 | 0.11 | 7.2685 | 7.2685 | 7.2288 | 0 |
| 1732037400 | 7.2374 | -0.01 | -0.09 | 7.2406 | 7.2668 | 7.2092 | 0 |
| 1731951000 | 7.2442 | -0 | -0.01 | 7.2408 | 7.2486 | 7.2124 | 0 |
| 1731691800 | 7.245 | -0.06 | -0.81 | 7.2793 | 7.2981 | 7.245 | 0 |
| 1731605400 | 7.3042 | 0.05 | 0.69 | 7.2614 | 7.3042 | 7.2418 | 0 |
| 1731519000 | 7.2543 | 0 | 0.00 | 7.2603 | 7.2623 | 7.2298 | 0 |
| 1731432600 | 7.2542 | -0.06 | -0.84 | 7.2953 | 7.3253 | 7.2487 | 0 |
| 1731346200 | 7.3158 | 0.04 | 0.58 | 7.2882 | 7.3267 | 7.2882 | 0 |
| 1731087000 | 7.2733 | 0.02 | 0.26 | 7.2485 | 7.2842 | 7.2446 | 0 |
| 1731000600 | 7.2543 | 0.01 | 0.10 | 7.2617 | 7.2741 | 7.2132 | 0 |
| 1730914200 | 7.247 | 0.04 | 0.50 | 7.2213 | 7.2729 | 7.2047 | 0 |
| 1730827800 | 7.2113 | 0.02 | 0.33 | 7.2048 | 7.2275 | 7.1746 | 0 |
| 1730741400 | 7.1873 | -0.04 | -0.58 | 7.2051 | 7.2099 | 7.1758 | 0 |
| 1730482200 | 7.2293 | 0.07 | 0.93 | 7.2008 | 7.257 | 7.1861 | 0 |
| 1730395800 | 7.1625 | -0.08 | -1.15 | 7.2387 | 7.2387 | 7.1269 | 0 |
| 1730309400 | 7.246 | -0.04 | -0.55 | 7.2749 | 7.3006 | 7.2341 | 0 |
| 1730223000 | 7.2859 | 0.02 | 0.22 | 7.2706 | 7.2901 | 7.2465 | 0 |
| 1730136600 | 7.2696 | -0 | -0.00 | 7.2739 | 7.2895 | 7.2443 | 0 |
| 1729873800 | 7.2699 | -0 | -0.06 | 7.2671 | 7.2871 | 7.2584 | 0 |
| 1729787400 | 7.2744 | 0.04 | 0.58 | 7.2289 | 7.287 | 7.2289 | 0 |
| 1729701000 | 7.2327 | -0 | -0.07 | 7.253 | 7.2684 | 7.2287 | 0 |
| 1729614600 | 7.2375 | -0.02 | -0.31 | 7.2715 | 7.2715 | 7.2272 | 0 |
| 1729528200 | 7.2597 | -0.08 | -1.08 | 7.3361 | 7.3361 | 7.2534 | 0 |
| 1729269000 | 7.339 | 0.03 | 0.41 | 7.3409 | 7.3551 | 7.3296 | 0 |
| 1729182600 | 7.3091 | 0.01 | 0.08 | 7.3128 | 7.3128 | 7.274 | 0 |
| 1729096200 | 7.3034 | 0 | 0.00 | 7.2553 | 7.3168 | 7.2553 | 0 |
| 1729009800 | 7.3034 | 0.04 | 0.52 | 7.2531 | 7.3097 | 7.2531 | 0 |
| 1728923400 | 7.2654 | 0.04 | 0.59 | 7.2247 | 7.2654 | 7.2247 | 0 |
| 1728664200 | 7.2226 | 0.02 | 0.26 | 7.2122 | 7.224 | 7.195 | 0 |
| 1728577800 | 7.2037 | -0.04 | -0.52 | 7.2386 | 7.249 | 7.2009 | 0 |
| 1728491400 | 7.2411 | 0.01 | 0.07 | 7.224 | 7.2461 | 7.224 | 0 |
| 1728405000 | 7.2357 | 0.03 | 0.44 | 7.1889 | 7.2427 | 7.1844 | 0 |
| 1728318600 | 7.2037 | -0.07 | -0.99 | 7.2746 | 7.2746 | 7.1892 | 0 |
| 1728059400 | 7.2755 | 0.02 | 0.29 | 7.2482 | 7.2838 | 7.2085 | 0 |
| 1727973000 | 7.2548 | -0.08 | -1.02 | 7.308 | 7.308 | 7.2106 | 0 |
| 1727886600 | 7.3299 | 0.01 | 0.12 | 7.324 | 7.3415 | 7.3104 | 0 |
| 1727800200 | 7.321 | -0.01 | -0.17 | 7.3329 | 7.3821 | 7.3149 | 0 |
| 1727713800 | 7.3332 | 0.02 | 0.29 | 7.2952 | 7.3433 | 7.2881 | 0 |
| 1727454600 | 7.3122 | -0.03 | -0.40 | 7.3254 | 7.3491 | 7.3035 | 0 |
| 1727368200 | 7.3413 | 0.03 | 0.39 | 7.3292 | 7.3549 | 7.3104 | 0 |
| 1727281800 | 7.3128 | -0.01 | -0.19 | 7.3139 | 7.354 | 7.3085 | 0 |
| 1727195400 | 7.3265 | 0.02 | 0.26 | 7.3111 | 7.336 | 7.3034 | 0 |
| 1727109000 | 7.3077 | 0.03 | 0.41 | 7.2837 | 7.315 | 7.2814 | 0 |
| 1726849800 | 7.2779 | 0.02 | 0.29 | 7.2741 | 7.2928 | 7.2603 | 0 |
| 1726763400 | 7.2572 | 0.06 | 0.78 | 7.2274 | 7.2691 | 7.2212 | 0 |
| 1726677000 | 7.2009 | -0.02 | -0.23 | 7.2111 | 7.2191 | 7.1905 | 0 |
| 1726590600 | 7.2176 | -0.01 | -0.17 | 7.2275 | 7.2513 | 7.2165 | 0 |
| 1726504200 | 7.2297 | 0.02 | 0.34 | 7.2005 | 7.2409 | 7.1973 | 0 |
| 1726245000 | 7.2049 | -0.01 | -0.11 | 7.2067 | 7.2267 | 7.1739 | 0 |
| 1726158600 | 7.2125 | 0.03 | 0.43 | 7.2132 | 7.2338 | 7.2027 | 0 |
| 1726072200 | 7.1814 | 0.04 | 0.53 | 7.1352 | 7.1949 | 7.1352 | 0 |
| 1725985800 | 7.1438 | -0.01 | -0.10 | 7.1706 | 7.171 | 7.1289 | 0 |
| 1725899400 | 7.1508 | 0.02 | 0.24 | 7.1462 | 7.1613 | 7.1195 | 0 |
| 1725640200 | 7.1335 | -0.03 | -0.48 | 7.1424 | 7.1982 | 7.1334 | 0 |
| 1725553800 | 7.1676 | 0 | 0.06 | 7.1441 | 7.1883 | 7.1177 | 0 |
| 1725467400 | 7.1634 | 0.04 | 0.50 | 7.1147 | 7.1831 | 7.1145 | 0 |
| 1725381000 | 7.1275 | -0 | -0.06 | 7.1217 | 7.1518 | 7.1161 | 0 |
| 1725294600 | 7.1318 | 0.01 | 0.18 | 7.1225 | 7.1461 | 7.0894 | 0 |
| 1725035400 | 7.1191 | -0.01 | -0.16 | 7.14 | 7.1705 | 7.1177 | 0 |
| 1724949000 | 7.1306 | 0.02 | 0.33 | 7.1107 | 7.1503 | 7.1025 | 0 |
| 1724862600 | 7.1068 | -0.02 | -0.31 | 7.1302 | 7.1471 | 7.1056 | 0 |
| 1724776200 | 7.1291 | -0.04 | -0.60 | 7.1757 | 7.178 | 7.1136 | 0 |
| 1724689800 | 7.1724 | -0.01 | -0.13 | 7.1701 | 7.1809 | 7.1567 | 0 |
| 1724430600 | 7.1817 | 0.05 | 0.69 | 7.1492 | 7.2027 | 7.1468 | 0 |
| 1724344200 | 7.1328 | -0.02 | -0.33 | 7.1567 | 7.1736 | 7.1304 | 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
