Hot Features
プレミアム
ABC Arbitrage (ABCA)
EU
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 | 0.21 | 4.03071017274 | 5.21 | 5.42 | 5.19 | 65413 | 5.30234563 | DE |
| 4 | 0.16 | 3.04182509506 | 5.26 | 5.42 | 5.05 | 45232 | 5.2469038 | DE |
| 12 | -0.23 | -4.07079646018 | 5.65 | 5.92 | 4.865 | 55415 | 5.30667059 | DE |
| 26 | -0.04 | -0.732600732601 | 5.46 | 5.92 | 4.865 | 44640 | 5.36051338 | DE |
| 52 | -0.97 | -15.1799687011 | 6.39 | 6.57 | 4.865 | 43830 | 5.59055226 | DE |
| 156 | -0.79 | -12.7214170692 | 6.21 | 6.57 | 3.58 | 50755 | 4.96748907 | DE |
| 260 | -1.78 | -24.7222222222 | 7.2 | 7.78 | 3.58 | 43156 | 5.59038846 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 5.42 | 0.1 | 1.88 | 5.3 | 5.42 | 5.29 | 68231 |
| 1780504200 | 5.32 | 0.03 | 0.57 | 5.2699999 | 5.35 | 5.2699999 | 55452 |
| 1780417800 | 5.29 | -0.04 | -0.75 | 5.3 | 5.35 | 5.25 | 61871 |
| 1780331400 | 5.33 | 0.05 | 0.95 | 5.42 | 5.42 | 5.26 | 124258 |
| 1780072200 | 5.28 | 0.04 | 0.76 | 5.24 | 5.28 | 5.2 | 41952 |
| 1779985800 | 5.24 | 0.04 | 0.77 | 5.21 | 5.28 | 5.19 | 43531 |
| 1779899400 | 5.2 | 0.04 | 0.78 | 5.2 | 5.24 | 5.17 | 28756 |
| 1779813000 | 5.16 | 0 | 0.00 | 5.16 | 5.2 | 5.13 | 61280 |
| 1779726600 | 5.16 | -0.03 | -0.58 | 5.18 | 5.22 | 5.16 | 29471 |
| 1779467400 | 5.19 | -0.09 | -1.70 | 5.29 | 5.29 | 5.18 | 41964 |
| 1779381000 | 5.28 | 0.02 | 0.38 | 5.25 | 5.29 | 5.21 | 37681 |
| 1779294600 | 5.26 | 0.08 | 1.54 | 5.22 | 5.26 | 5.11 | 31071 |
| 1779208200 | 5.18 | 0.01 | 0.19 | 5.18 | 5.26 | 5.16 | 45443 |
| 1779121800 | 5.17 | 0.02 | 0.39 | 5.15 | 5.17 | 5.05 | 46050 |
| 1778862600 | 5.15 | -0.12 | -2.28 | 5.11 | 5.2 | 5.1 | 29632 |
| 1778776200 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1778689800 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1778603400 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1778517000 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1778257800 | 5.2699999 | -0.01 | -0.19 | 5.26 | 5.28 | 5.23 | 20963 |
| 1778171400 | 5.28 | 0.02 | 0.38 | 5.26 | 5.29 | 5.24 | 24331 |
| 1778085000 | 5.26 | 0.02 | 0.38 | 5.28 | 5.28 | 5.21 | 36529 |
| 1777998600 | 5.24 | -0.04 | -0.76 | 5.29 | 5.32 | 5.22 | 57249 |
| 1777912200 | 5.28 | -0.08 | -1.49 | 5.37 | 5.38 | 5.2699999 | 52110 |
| 1777566600 | 5.36 | -0.04 | -0.74 | 5.35 | 5.36 | 5.3 | 42871 |
| 1777480200 | 5.4 | 0 | 0.00 | 5.41 | 5.45 | 5.36 | 20081 |
| 1777393800 | 5.4 | 0.03 | 0.56 | 5.4 | 5.4 | 5.3099999 | 48050 |
| 1777307400 | 5.37 | -0.02 | -0.37 | 5.37 | 5.44 | 5.35 | 40531 |
| 1777048200 | 5.39 | 0.07 | 1.32 | 5.36 | 5.39 | 5.34 | 26735 |
| 1776961800 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1776875400 | 5.32 | -0.01 | -0.19 | 5.37 | 5.38 | 5.3099999 | 18634 |
| 1776789000 | 5.33 | -0.03 | -0.56 | 5.37 | 5.39 | 5.3099999 | 37886 |
| 1776702600 | 5.36 | 0.08 | 1.52 | 5.3 | 5.38 | 5.2699999 | 78755 |
| 1776443400 | 5.28 | 0 | 0.00 | 5.3 | 5.32 | 5.24 | 55918 |
| 1776357000 | 5.28 | -0.01 | -0.19 | 5.3 | 5.34 | 5.28 | 49177 |
| 1776270600 | 5.29 | -0.01 | -0.19 | 5.35 | 5.36 | 5.2699999 | 37313 |
| 1776184200 | 5.3 | -0.11 | -2.03 | 5.29 | 5.37 | 5.29 | 50605 |
| 1776097800 | 5.41 | -0.04 | -0.73 | 5.44 | 5.49 | 5.4 | 47057 |
| 1775838600 | 5.45 | 0 | 0.00 | 5.49 | 5.49 | 5.45 | 32460 |
| 1775752200 | 5.45 | -0.01 | -0.18 | 5.46 | 5.51 | 5.4 | 62668 |
| 1775665800 | 5.46 | 0.25 | 4.80 | 5.5 | 5.5 | 5.4 | 50705 |
| 1775579400 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1775147400 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1775061000 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1774974600 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1774888200 | 5.21 | 0.15 | 2.96 | 5.15 | 5.22 | 5.07 | 82094 |
| 1774632600 | 5.0599999 | 0.12 | 2.43 | 4.975 | 5.1 | 4.865 | 208166 |
| 1774546200 | 4.94 | -0.36 | -6.79 | 5.24 | 5.2699999 | 4.94 | 155453 |
| 1774459800 | 5.3 | 0.03 | 0.57 | 5.3 | 5.32 | 5.13 | 124704 |
| 1774373400 | 5.2699999 | -0.47 | -8.19 | 5.68 | 5.68 | 5.2699999 | 188064 |
| 1774287000 | 5.74 | -0.01 | -0.17 | 5.67 | 5.83 | 5.65 | 44805 |
| 1774027800 | 5.75 | -0.11 | -1.88 | 5.84 | 5.89 | 5.74 | 58089 |
| 1773941400 | 5.86 | 0.01 | 0.17 | 5.84 | 5.92 | 5.8 | 45306 |
| 1773855000 | 5.85 | 0.07 | 1.21 | 5.79 | 5.86 | 5.76 | 43939 |
| 1773768600 | 5.78 | -0.01 | -0.17 | 5.79 | 5.8 | 5.72 | 19988 |
| 1773682200 | 5.79 | 0.11 | 1.94 | 5.7 | 5.8099999 | 5.65 | 46463 |
| 1773423000 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1773336600 | 5.68 | -0.06 | -1.05 | 5.65 | 5.69 | 5.62 | 18399 |
| 1773212400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1773126000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1773039600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1772780400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1772694000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 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
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。
