Hot Features
プレミアム
ABC Arbitrage (ABCA)
EU
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 | 0.005 | 0.105042016807 | 4.76 | 4.95 | 4.74 | 31186 | 4.85549497 | DE |
| 4 | -0.14 | -2.85423037717 | 4.905 | 5.13 | 4.675 | 37489 | 4.89955615 | DE |
| 12 | 0.395 | 9.03890160183 | 4.37 | 5.13 | 4.27 | 46914 | 4.69838542 | DE |
| 26 | 0.495 | 11.5925058548 | 4.27 | 5.13 | 3.84 | 44814 | 4.39305731 | DE |
| 52 | -0.325 | -6.38506876228 | 5.09 | 5.13 | 3.58 | 62085 | 4.15551243 | DE |
| 156 | -2.335 | -32.8873239437 | 7.1 | 7.78 | 3.58 | 41745 | 5.41143359 | DE |
| 260 | -1.925 | -28.7742899851 | 6.69 | 8.14 | 3.58 | 41844 | 5.96894311 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 4.9 | 0.04 | 0.82 | 4.855 | 4.92 | 4.845 | 46143 |
| 1732901400 | 4.86 | -0.04 | -0.82 | 4.91 | 4.95 | 4.85 | 33535 |
| 1732815000 | 4.9 | 0.09 | 1.87 | 4.8099999 | 4.9 | 4.8 | 17322 |
| 1732728600 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1732642200 | 4.8099999 | 0.03 | 0.63 | 4.76 | 4.84 | 4.76 | 29462 |
| 1732555800 | 4.78 | 0.03 | 0.53 | 4.76 | 4.8 | 4.69 | 37657 |
| 1732296600 | 4.755 | -0.03 | -0.63 | 4.75 | 4.785 | 4.675 | 35824 |
| 1732210200 | 4.785 | -0.02 | -0.31 | 4.855 | 4.855 | 4.78 | 41260 |
| 1732123800 | 4.8 | -0.05 | -0.93 | 4.87 | 4.87 | 4.76 | 23652 |
| 1732037400 | 4.845 | -0.05 | -1.02 | 4.89 | 4.91 | 4.7 | 64343 |
| 1731951000 | 4.8949999 | -0.09 | -1.71 | 4.99 | 4.99 | 4.875 | 43625 |
| 1731691800 | 4.98 | 0.06 | 1.12 | 4.905 | 5.0199999 | 4.875 | 42012 |
| 1731605400 | 4.925 | -0.02 | -0.40 | 4.9 | 4.95 | 4.885 | 17222 |
| 1731519000 | 4.945 | -0.04 | -0.80 | 4.98 | 5.07 | 4.885 | 62544 |
| 1731432600 | 4.985 | -0.08 | -1.48 | 5.0599999 | 5.0599999 | 4.9349999 | 45944 |
| 1731346200 | 5.0599999 | -0.02 | -0.39 | 5.08 | 5.13 | 5.0199999 | 38368 |
| 1731087000 | 5.08 | 0.15 | 3.04 | 4.97 | 5.09 | 4.93 | 70792 |
| 1731000600 | 4.93 | 0.04 | 0.72 | 4.8949999 | 4.95 | 4.8949999 | 18494 |
| 1730914200 | 4.8949999 | -0.09 | -1.81 | 4.985 | 5.0199999 | 4.86 | 36497 |
| 1730827800 | 4.985 | 0.08 | 1.63 | 4.905 | 4.985 | 4.865 | 49120 |
| 1730741400 | 4.905 | -0.1 | -1.90 | 5 | 5.04 | 4.905 | 49840 |
| 1730482200 | 5 | 0.09 | 1.94 | 4.9 | 5.01 | 4.875 | 102387 |
| 1730395800 | 4.905 | 0.02 | 0.31 | 4.88 | 4.98 | 4.805 | 137100 |
| 1730309400 | 4.89 | 0.15 | 3.16 | 4.76 | 4.89 | 4.73 | 220370 |
| 1730223000 | 4.74 | 0.02 | 0.42 | 4.735 | 4.76 | 4.7 | 21256 |
| 1730136600 | 4.72 | 0.02 | 0.43 | 4.725 | 4.76 | 4.7 | 39524 |
| 1729873800 | 4.7 | 0.06 | 1.29 | 4.67 | 4.705 | 4.64 | 31177 |
| 1729787400 | 4.64 | 0.07 | 1.53 | 4.57 | 4.675 | 4.57 | 30204 |
| 1729701000 | 4.57 | -0.06 | -1.19 | 4.615 | 4.62 | 4.535 | 23329 |
| 1729614600 | 4.625 | -0.02 | -0.32 | 4.66 | 4.67 | 4.625 | 14587 |
| 1729528200 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1729269000 | 4.64 | 0.06 | 1.31 | 4.64 | 4.64 | 4.57 | 24317 |
| 1729182600 | 4.58 | -0.06 | -1.29 | 4.65 | 4.71 | 4.57 | 63776 |
| 1729096200 | 4.64 | 0.12 | 2.65 | 4.5199999 | 4.65 | 4.515 | 57931 |
| 1729009800 | 4.5199999 | 0.04 | 1.01 | 4.5199999 | 4.5199999 | 4.45 | 39570 |
| 1728923400 | 4.475 | 0.05 | 1.24 | 4.43 | 4.505 | 4.43 | 58477 |
| 1728664200 | 4.42 | 0.02 | 0.45 | 4.44 | 4.44 | 4.4 | 24234 |
| 1728577800 | 4.4 | -0.02 | -0.45 | 4.42 | 4.4349999 | 4.4 | 42059 |
| 1728491400 | 4.42 | -0.1 | -2.21 | 4.5 | 4.5 | 4.4 | 51065 |
| 1728405000 | 4.5199999 | -0.03 | -0.55 | 4.58 | 4.58 | 4.5199999 | 34758 |
| 1728318600 | 4.545 | 0 | 0.00 | 4.575 | 4.575 | 4.5 | 62315 |
| 1728059400 | 4.545 | 0.05 | 1.22 | 4.5199999 | 4.55 | 4.4775 | 55912 |
| 1727973000 | 4.49 | -0.06 | -1.32 | 4.59 | 4.59 | 4.47 | 47020 |
| 1727886600 | 4.55 | -0.01 | -0.22 | 4.565 | 4.585 | 4.5199999 | 25097 |
| 1727800200 | 4.5599999 | -0.02 | -0.33 | 4.575 | 4.62 | 4.515 | 34488 |
| 1727713800 | 4.575 | -0.05 | -0.97 | 4.64 | 4.65 | 4.535 | 44516 |
| 1727454600 | 4.62 | 0.04 | 0.98 | 4.55 | 4.66 | 4.55 | 41486 |
| 1727368200 | 4.575 | 0.08 | 1.67 | 4.53 | 4.58 | 4.49 | 37686 |
| 1727281800 | 4.5 | -0.03 | -0.66 | 4.53 | 4.53 | 4.475 | 20789 |
| 1727195400 | 4.53 | 0.08 | 1.80 | 4.49 | 4.535 | 4.46 | 44933 |
| 1727109000 | 4.45 | -0.04 | -0.78 | 4.495 | 4.495 | 4.45 | 23391 |
| 1726849800 | 4.485 | -0.04 | -0.77 | 4.53 | 4.545 | 4.455 | 35574 |
| 1726763400 | 4.5199999 | -0.01 | -0.11 | 4.5599999 | 4.565 | 4.51 | 27519 |
| 1726677000 | 4.525 | -0.04 | -0.88 | 4.57 | 4.57 | 4.495 | 53731 |
| 1726590600 | 4.565 | 0.06 | 1.22 | 4.5199999 | 4.595 | 4.515 | 92969 |
| 1726504200 | 4.51 | 0.13 | 2.85 | 4.47 | 4.54 | 4.465 | 80923 |
| 1726245000 | 4.385 | 0.12 | 2.69 | 4.2699999 | 4.405 | 4.2699999 | 42580 |
| 1726158600 | 4.2699999 | -0.05 | -1.04 | 4.3949999 | 4.3949999 | 4.2699999 | 39295 |
| 1726072200 | 4.315 | -0.03 | -0.58 | 4.385 | 4.425 | 4.3099999 | 57946 |
| 1725985800 | 4.34 | -0.02 | -0.46 | 4.37 | 4.425 | 4.33 | 46573 |
| 1725899400 | 4.36 | 0.09 | 1.99 | 4.3 | 4.36 | 4.3 | 30533 |
| 1725640200 | 4.275 | -0.11 | -2.51 | 4.36 | 4.36 | 4.275 | 52672 |
| 1725553800 | 4.385 | 0.12 | 2.69 | 4.3 | 4.385 | 4.28 | 74552 |
| 1725467400 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.295 | 4.24 | 17673 |
| 1725381000 | 4.25 | -0.07 | -1.62 | 4.38 | 4.38 | 4.22 | 36657 |
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
