Hot Features
プレミアム
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 | -0.32 | -4.14507772021 | 7.72 | 7.76 | 6.95 | 20783 | 7.28538512 | DE |
| 4 | -0.89 | -10.7358262967 | 8.29 | 8.7 | 6.95 | 22825 | 7.79253664 | DE |
| 12 | -2.8 | -27.4509803922 | 10.2 | 10.5 | 6.95 | 22821 | 8.64545762 | DE |
| 26 | -5.14 | -40.9888357257 | 12.54 | 13.3 | 6.95 | 20116 | 9.92650575 | DE |
| 52 | -2.54 | -25.5533199195 | 9.94 | 15.42 | 6.95 | 25446 | 11.36091016 | DE |
| 156 | -18.6 | -71.5384615385 | 26 | 29 | 5.6 | 31705 | 12.06467569 | DE |
| 260 | -10.16 | -57.8587699317 | 17.56 | 39 | 5.6 | 33383 | 16.86448018 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 7.48 | 0.21 | 2.89 | 7.35 | 7.59 | 7.32 | 16602 |
| 1734456600 | 7.27 | 0.15 | 2.11 | 7.19 | 7.46 | 7.17 | 32674 |
| 1734370200 | 7.12 | -0.02 | -0.28 | 7.05 | 7.13 | 6.95 | 23818 |
| 1734111000 | 7.14 | -0.3 | -4.03 | 7.4 | 7.4 | 7.11 | 11849 |
| 1734024600 | 7.44 | -0.31 | -4.00 | 7.72 | 7.76 | 7.36 | 18973 |
| 1733938200 | 7.75 | -0.3 | -3.73 | 8.1 | 8.1 | 7.7 | 16023 |
| 1733851800 | 8.05 | 0.07 | 0.88 | 8.03 | 8.11 | 8.03 | 11571 |
| 1733765400 | 7.98 | 0 | 0.00 | 7.98 | 8.15 | 7.94 | 10889 |
| 1733506200 | 7.98 | 0.07 | 0.88 | 7.85 | 7.98 | 7.68 | 18367 |
| 1733419800 | 7.91 | -0.15 | -1.86 | 8.27 | 8.34 | 7.88 | 18594 |
| 1733333400 | 8.06 | 0.4 | 5.22 | 7.71 | 8.24 | 7.71 | 35143 |
| 1733247000 | 7.66 | -0.19 | -2.42 | 7.85 | 7.86 | 7.59 | 23271 |
| 1733160600 | 7.85 | -0.1 | -1.26 | 7.62 | 7.99 | 7.61 | 34821 |
| 1732901400 | 7.95 | 0.26 | 3.38 | 7.71 | 8.08 | 7.7 | 17916 |
| 1732815000 | 7.69 | -0.35 | -4.35 | 7.68 | 8.03 | 7.68 | 13963 |
| 1732728600 | 8.0399999 | 0.21 | 2.68 | 8.01 | 8.15 | 7.85 | 16764 |
| 1732642200 | 7.83 | -0.33 | -4.04 | 8.09 | 8.09 | 7.59 | 79695 |
| 1732555800 | 8.16 | -0.28 | -3.32 | 8.7 | 8.7 | 8.16 | 25688 |
| 1732296600 | 8.44 | 0.24 | 2.93 | 8.2 | 8.5 | 8.11 | 17824 |
| 1732210200 | 8.2 | -0.03 | -0.36 | 8.2899999 | 8.2899999 | 8.02 | 12064 |
| 1732123800 | 8.23 | -0.27 | -3.18 | 8.7899999 | 8.7899999 | 8.23 | 25535 |
| 1732037400 | 8.5 | -0.24 | -2.75 | 8.78 | 8.85 | 8.38 | 31418 |
| 1731951000 | 8.74 | 0.03 | 0.34 | 9 | 9 | 8.72 | 23212 |
| 1731691800 | 8.71 | -0.68 | -7.24 | 9.4 | 9.4 | 8.71 | 20224 |
| 1731605400 | 9.39 | -0.28 | -2.90 | 9.75 | 9.75 | 9.33 | 10069 |
| 1731519000 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1731432600 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1731346200 | 9.67 | 0.06 | 0.62 | 9.68 | 10 | 9.67 | 18858 |
| 1731087000 | 9.61 | 0.19 | 2.02 | 9.7 | 9.7 | 9.46 | 9896 |
| 1731000600 | 9.42 | -0.15 | -1.57 | 9.3 | 9.75 | 9.3 | 6368 |
| 1730914200 | 9.57 | 0.07 | 0.74 | 9.51 | 9.64 | 9.45 | 10233 |
| 1730827800 | 9.5 | -0.14 | -1.45 | 9.51 | 9.68 | 9.43 | 9381 |
| 1730741400 | 9.64 | 0.14 | 1.47 | 9.73 | 9.78 | 9.5 | 11471 |
| 1730482200 | 9.5 | -0.14 | -1.45 | 9.8 | 9.8 | 9.44 | 7428 |
| 1730395800 | 9.64 | -0.11 | -1.13 | 9.68 | 9.91 | 9.57 | 15568 |
| 1730309400 | 9.75 | -0.15 | -1.52 | 10.06 | 10.06 | 9.72 | 23474 |
| 1730223000 | 9.9 | 0.28 | 2.91 | 9.9 | 10.12 | 9.8 | 29064 |
| 1730136600 | 9.6199999 | 0.3 | 3.22 | 9.58 | 9.66 | 9.32 | 4323 |
| 1729873800 | 9.32 | -0.08 | -0.85 | 9.4 | 9.56 | 9.32 | 5876 |
| 1729787400 | 9.4 | -0.14 | -1.47 | 9.27 | 9.72 | 9.27 | 12341 |
| 1729701000 | 9.5399999 | -0.14 | -1.45 | 9.6 | 9.61 | 9.38 | 13606 |
| 1729614600 | 9.68 | 0.15 | 1.57 | 9.6 | 9.86 | 9.38 | 15740 |
| 1729528200 | 9.53 | -0.1 | -1.04 | 9.53 | 9.85 | 9.38 | 15778 |
| 1729269000 | 9.63 | 0.41 | 4.45 | 9.22 | 9.88 | 9.16 | 43965 |
| 1729182600 | 9.22 | 0.66 | 7.71 | 9.03 | 9.24 | 8.96 | 36178 |
| 1729096200 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1729009800 | 8.56 | 0.01 | 0.12 | 8.6199999 | 8.74 | 8.41 | 21602 |
| 1728923400 | 8.55 | 0.25 | 3.01 | 8.48 | 9.05 | 8.45 | 63198 |
| 1728664200 | 8.3 | 0.1 | 1.22 | 8.27 | 8.55 | 8.13 | 18847 |
| 1728577800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1728491400 | 8.2 | -0.3 | -3.53 | 8.52 | 8.52 | 8.15 | 48776 |
| 1728405000 | 8.5 | -0.19 | -2.19 | 8.78 | 8.82 | 8.5 | 18150 |
| 1728318600 | 8.69 | -0.31 | -3.44 | 9.02 | 9.02 | 8.65 | 19182 |
| 1728059400 | 9 | -0.06 | -0.66 | 9.06 | 9.2 | 8.91 | 49103 |
| 1727973000 | 9.06 | -0.24 | -2.58 | 9.38 | 9.63 | 9.06 | 40020 |
| 1727886600 | 9.3 | -0.64 | -6.44 | 9.97 | 9.97 | 9.18 | 101397 |
| 1727800200 | 9.94 | -0.22 | -2.17 | 10.16 | 10.16 | 9.94 | 14311 |
| 1727713800 | 10.16 | -0.02 | -0.20 | 10.4 | 10.4 | 10.04 | 10064 |
| 1727454600 | 10.18 | -0.06 | -0.59 | 10.18 | 10.4 | 10.16 | 5706 |
| 1727368200 | 10.24 | 0.2 | 1.99 | 10.2 | 10.5 | 10.04 | 11090 |
| 1727281800 | 10.04 | 0.04 | 0.40 | 10 | 10.04 | 9.85 | 10192 |
| 1727195400 | 10 | 0 | 0.00 | 10.06 | 10.32 | 9.75 | 20827 |
| 1727109000 | 10 | -0.16 | -1.57 | 10.1 | 10.12 | 10 | 3468 |
| 1726849800 | 10.16 | -0.32 | -3.05 | 10.3 | 10.5 | 10.14 | 18170 |
| 1726763400 | 10.48 | 0.34 | 3.35 | 10.14 | 10.48 | 10.14 | 6070 |
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
