Hot Features
プレミアム
WKN A30AFK (I2VY)
DBI
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 | -0.0305 | -0.358229290236 | 8.5141 | 8.5305 | 8.3941 | 0 | 0 | IX |
| 4 | -0.1068 | -1.24324827715 | 8.5904 | 8.7094 | 8.3941 | 0 | 0 | IX |
| 12 | 0.2829 | 3.44970551294 | 8.2007 | 8.8997 | 8.1294 | 0 | 0 | IX |
| 26 | 0.4959 | 6.20829525395 | 7.9877 | 8.8997 | 7.8477 | 0 | 0 | IX |
| 52 | 0.597 | 7.56980194254 | 7.8866 | 8.8997 | 7.6383 | 0 | 0 | IX |
| 156 | 1.1168 | 15.159906608 | 7.3668 | 8.8997 | 7.2139 | 0 | 0 | IX |
| 260 | 1.1168 | 15.159906608 | 7.3668 | 8.8997 | 7.2139 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 8.4843 | 0.05 | 0.56 | 8.4844 | 8.4994 | 8.4699 | 0 |
| 1737999000 | 8.4370999 | 0.04 | 0.49 | 8.442 | 8.4746 | 8.4131 | 0 |
| 1737739800 | 8.3962 | -0.1 | -1.13 | 8.459 | 8.4624 | 8.3941 | 0 |
| 1737653400 | 8.4919 | -0.01 | -0.14 | 8.5197 | 8.5305 | 8.48 | 0 |
| 1737567000 | 8.5041 | -0 | -0.05 | 8.5140999 | 8.5281 | 8.4802 | 0 |
| 1737480600 | 8.5084 | -0 | -0.02 | 8.5314 | 8.5641 | 8.5064 | 0 |
| 1737394200 | 8.51 | -0.08 | -0.89 | 8.571 | 8.579 | 8.4802 | 0 |
| 1737135000 | 8.5864 | 0.02 | 0.24 | 8.5843 | 8.6245 | 8.5652 | 0 |
| 1737048600 | 8.566 | -0.01 | -0.15 | 8.5615 | 8.5787 | 8.5429 | 0 |
| 1736962200 | 8.5786 | 0.08 | 0.92 | 8.4848 | 8.5902999 | 8.4579 | 0 |
| 1736875800 | 8.5005 | -0.06 | -0.69 | 8.5272 | 8.5596 | 8.4803 | 0 |
| 1736789400 | 8.5597999 | -0.02 | -0.18 | 8.5887 | 8.5887 | 8.5416 | 0 |
| 1736530200 | 8.5752 | 0.03 | 0.31 | 8.5515 | 8.5786 | 8.4818 | 0 |
| 1736443800 | 8.5486 | 0 | 0.01 | 8.5601 | 8.5601 | 8.5208 | 0 |
| 1736357400 | 8.5475999 | 0.03 | 0.40 | 8.5497 | 8.5928 | 8.526 | 0 |
| 1736271000 | 8.5135 | -0 | -0.02 | 8.502 | 8.5378 | 8.4781 | 0 |
| 1736184600 | 8.5151 | -0.12 | -1.41 | 8.6047 | 8.6047 | 8.4846 | 0 |
| 1735925400 | 8.6373 | -0.05 | -0.57 | 8.657 | 8.6639 | 8.6016 | 0 |
| 1735839000 | 8.6866 | 0.12 | 1.37 | 8.5904 | 8.7094 | 8.5835 | 0 |
| 1735579800 | 8.5689 | 0.05 | 0.59 | 8.5208999 | 8.5836 | 8.4993 | 0 |
| 1735320600 | 8.5185 | -0.05 | -0.55 | 8.5538 | 8.5538 | 8.4995999 | 0 |
| 1734975000 | 8.5657 | -0.02 | -0.19 | 8.5938 | 8.8997 | 8.5586 | 0 |
| 1734715800 | 8.5818 | -0.03 | -0.32 | 8.6016 | 8.6367 | 8.5769 | 0 |
| 1734629400 | 8.6094 | 0.05 | 0.57 | 8.623 | 8.623 | 8.5714 | 0 |
| 1734543000 | 8.5608 | 0.01 | 0.10 | 8.5548 | 8.5672 | 8.5342 | 0 |
| 1734456600 | 8.552 | 0.01 | 0.14 | 8.5463 | 8.5715 | 8.5286 | 0 |
| 1734370200 | 8.5398 | -0 | -0.04 | 8.5388 | 8.5675 | 8.5144 | 0 |
| 1734111000 | 8.5433 | -0.03 | -0.39 | 8.6157 | 8.6157 | 8.5351 | 0 |
| 1734024600 | 8.5764 | -0.08 | -0.92 | 8.6494 | 8.6598 | 8.5577 | 0 |
| 1733938200 | 8.6564 | 0.02 | 0.28 | 8.6463 | 8.6676 | 8.5858 | 0 |
| 1733851800 | 8.6323 | 0.06 | 0.65 | 8.5978 | 8.6378 | 8.5792 | 0 |
| 1733765400 | 8.5763 | -0.01 | -0.06 | 8.5863 | 8.6027 | 8.56 | 0 |
| 1733506200 | 8.5814 | 0 | 0.05 | 8.5627 | 8.601 | 8.5349 | 0 |
| 1733419800 | 8.5773 | -0.05 | -0.55 | 8.6142 | 8.6333 | 8.5518 | 0 |
| 1733333400 | 8.6249 | -0 | -0.03 | 8.6302 | 8.6417 | 8.5924 | 0 |
| 1733247000 | 8.6273 | -0.02 | -0.21 | 8.6347 | 8.6465 | 8.5709 | 0 |
| 1733160600 | 8.6454 | 0.06 | 0.73 | 8.6154 | 8.6626999 | 8.6068 | 0 |
| 1732901400 | 8.5831 | 0.04 | 0.41 | 8.5254999 | 8.5835 | 8.5178 | 0 |
| 1732815000 | 8.5477 | 0.09 | 1.05 | 8.4878 | 8.5577 | 8.4878 | 0 |
| 1732728600 | 8.4585 | -0.08 | -0.99 | 8.5248 | 8.5536999 | 8.4568999 | 0 |
| 1732642200 | 8.5427 | -0 | -0.03 | 8.5475999 | 8.5525 | 8.4962 | 0 |
| 1732555800 | 8.5451 | -0.04 | -0.47 | 8.5419 | 8.5673 | 8.4933 | 0 |
| 1732296600 | 8.5855 | 0.1 | 1.22 | 8.478 | 8.646 | 8.4476 | 0 |
| 1732210200 | 8.4824 | 0.04 | 0.52 | 8.424 | 8.4882 | 8.4038 | 0 |
| 1732123800 | 8.4385 | 0.04 | 0.45 | 8.4003 | 8.4465 | 8.3768999 | 0 |
| 1732037400 | 8.4011 | 0.02 | 0.19 | 8.3795 | 8.4773 | 8.3744 | 0 |
| 1731951000 | 8.385 | -0.03 | -0.41 | 8.4164 | 8.4197 | 8.3657 | 0 |
| 1731691800 | 8.4192 | 0.01 | 0.15 | 8.4172999 | 8.4370999 | 8.3865 | 0 |
| 1731605400 | 8.407 | 0.04 | 0.46 | 8.3828 | 8.4456 | 8.3414 | 0 |
| 1731519000 | 8.3684999 | 0.01 | 0.16 | 8.3516 | 8.3697 | 8.2979 | 0 |
| 1731432600 | 8.3552 | 0.03 | 0.35 | 8.3421 | 8.3789 | 8.3302 | 0 |
| 1731346200 | 8.3264 | 0.08 | 1.02 | 8.2693 | 8.3425999 | 8.2502 | 0 |
| 1731087000 | 8.2423 | 0.09 | 1.13 | 8.1609 | 8.2446 | 8.1609 | 0 |
| 1731000600 | 8.1503 | -0.06 | -0.77 | 8.1965 | 8.2004 | 8.1294 | 0 |
| 1730914200 | 8.2133 | 0.15 | 1.87 | 8.2007 | 8.2558 | 8.1951 | 0 |
| 1730827800 | 8.0628 | -0.01 | -0.18 | 8.0765 | 8.0966 | 8.062 | 0 |
| 1730741400 | 8.0773 | -0.05 | -0.60 | 8.0923 | 8.1313 | 8.0687 | 0 |
| 1730482200 | 8.1259 | 0 | 0.02 | 8.1168 | 8.1451 | 8.1079 | 0 |
| 1730395800 | 8.1243 | -0.02 | -0.26 | 8.1452 | 8.1452 | 8.0872 | 0 |
| 1730309400 | 8.1452 | -0.07 | -0.87 | 8.1968 | 8.2175999 | 8.13 | 0 |
| 1730223000 | 8.2165 | -0.02 | -0.22 | 8.2414 | 8.2414 | 8.1971 | 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
