Hot Features
プレミアム
Adocia (ADOC)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 6.32497273719 | 4.585 | 5.49 | 4.585 | 208266 | 5.08629295 | DE |
| 4 | -0.545 | -10.0553505535 | 5.42 | 6 | 4.425 | 160800 | 5.02908123 | DE |
| 12 | -1.975 | -28.8321167883 | 6.85 | 7.66 | 4.425 | 119151 | 5.55645809 | DE |
| 26 | -0.625 | -11.3636363636 | 5.5 | 10.96 | 4.425 | 133735 | 7.04311956 | DE |
| 52 | -4.375 | -47.2972972973 | 9.25 | 10.96 | 4.425 | 116379 | 7.30618615 | DE |
| 156 | 0.3 | 6.55737704918 | 4.575 | 16.16 | 2.745 | 101014 | 7.83739472 | DE |
| 260 | -3.825 | -43.9655172414 | 8.7 | 16.16 | 2.745 | 67651 | 7.91800511 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 4.875 | -0.16 | -3.08 | 5.12 | 5.22 | 4.85 | 162215 |
| 1741109400 | 5.03 | -0.28 | -5.27 | 5.25 | 5.37 | 4.92 | 154394 |
| 1741023000 | 5.3099999 | 0.11 | 2.12 | 5.26 | 5.49 | 5.08 | 223046 |
| 1740763800 | 5.2 | 0.45 | 9.36 | 4.765 | 5.39 | 4.74 | 357910 |
| 1740677400 | 4.755 | 0.16 | 3.37 | 4.585 | 4.84 | 4.585 | 143763 |
| 1740591000 | 4.6 | -0.13 | -2.65 | 4.665 | 4.8 | 4.43 | 293447 |
| 1740504600 | 4.725 | -0.1 | -1.97 | 4.8099999 | 4.94 | 4.7 | 80235 |
| 1740418200 | 4.82 | -0.12 | -2.43 | 4.9 | 4.99 | 4.8099999 | 58154 |
| 1740159000 | 4.94 | -0.03 | -0.60 | 4.97 | 5.22 | 4.905 | 161451 |
| 1740072600 | 4.97 | -0.06 | -1.19 | 4.95 | 5.12 | 4.805 | 94891 |
| 1739986200 | 5.03 | 0.38 | 8.06 | 4.655 | 5.04 | 4.425 | 223369 |
| 1739899800 | 4.655 | -0.23 | -4.61 | 4.885 | 5.12 | 4.65 | 279499 |
| 1739813400 | 4.88 | -0.47 | -8.79 | 5.3 | 5.35 | 4.7699999 | 348568 |
| 1739554200 | 5.35 | -0.09 | -1.65 | 5.44 | 5.58 | 5.3099999 | 84959 |
| 1739467800 | 5.44 | 0.08 | 1.49 | 5.38 | 5.54 | 5.38 | 45680 |
| 1739381400 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1739295000 | 5.36 | -0.04 | -0.74 | 5.4 | 5.41 | 5.3099999 | 61316 |
| 1739208600 | 5.4 | -0.2 | -3.57 | 5.58 | 5.58 | 5.4 | 94978 |
| 1738949400 | 5.6 | 0 | 0.00 | 5.55 | 6 | 5.55 | 151801 |
| 1738863000 | 5.6 | 0.18 | 3.32 | 5.42 | 5.64 | 5.33 | 100379 |
| 1738776600 | 5.42 | -0.14 | -2.52 | 5.51 | 5.83 | 5.28 | 176075 |
| 1738690200 | 5.5599999 | -0.06 | -1.07 | 5.6 | 5.72 | 5.5 | 46728 |
| 1738603800 | 5.62 | -0.24 | -4.10 | 5.8 | 5.85 | 5.41 | 215957 |
| 1738344600 | 5.86 | -0.02 | -0.34 | 5.86 | 6.05 | 5.83 | 83500 |
| 1738258200 | 5.88 | -0.09 | -1.51 | 5.99 | 6.0599999 | 5.87 | 73494 |
| 1738171800 | 5.97 | -0.2 | -3.24 | 6.16 | 6.45 | 5.93 | 110568 |
| 1738085400 | 6.17 | 0.1 | 1.65 | 6.09 | 6.33 | 6.05 | 90316 |
| 1737999000 | 6.07 | -0.02 | -0.33 | 6.01 | 6.2 | 6.01 | 46167 |
| 1737739800 | 6.09 | 0.02 | 0.33 | 6.11 | 6.21 | 6 | 51268 |
| 1737653400 | 6.07 | 0.15 | 2.53 | 5.9 | 6.2 | 5.88 | 69195 |
| 1737567000 | 5.92 | -0.12 | -1.99 | 5.96 | 6.04 | 5.86 | 40612 |
| 1737480600 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1737394200 | 6.04 | -0.28 | -4.43 | 6.2 | 6.28 | 6.01 | 102003 |
| 1737135000 | 6.32 | 0.31 | 5.16 | 6.04 | 6.88 | 6.03 | 334879 |
| 1737048600 | 6.01 | 0.05 | 0.84 | 6 | 6.09 | 5.96 | 20264 |
| 1736962200 | 5.96 | 0.06 | 1.02 | 6 | 6.03 | 5.87 | 26146 |
| 1736875800 | 5.9 | 0.07 | 1.20 | 5.9 | 6.16 | 5.82 | 55418 |
| 1736789400 | 5.83 | -0.07 | -1.19 | 5.9 | 6.05 | 5.82 | 35830 |
| 1736530200 | 5.9 | -0.14 | -2.32 | 6.09 | 6.1 | 5.9 | 42206 |
| 1736443800 | 6.04 | 0.17 | 2.90 | 5.85 | 6.3099999 | 5.82 | 136258 |
| 1736357400 | 5.87 | -0.21 | -3.45 | 6.04 | 6.0599999 | 5.83 | 72663 |
| 1736271000 | 6.08 | -0.04 | -0.65 | 6 | 6.35 | 5.99 | 50961 |
| 1736184600 | 6.12 | -0.2 | -3.16 | 6.3 | 6.46 | 6.11 | 37785 |
| 1735925400 | 6.32 | -0.11 | -1.71 | 6.36 | 6.61 | 6.32 | 62248 |
| 1735839000 | 6.43 | 0.42 | 6.99 | 6.18 | 6.47 | 6.01 | 87971 |
| 1735666200 | 6.01 | 0.08 | 1.35 | 5.95 | 6.22 | 5.95 | 56495 |
| 1735579800 | 5.93 | 0.12 | 2.07 | 5.86 | 6.04 | 5.8 | 36215 |
| 1735320600 | 5.8099999 | -0.17 | -2.84 | 5.99 | 6.15 | 5.72 | 93143 |
| 1735061400 | 5.98 | 0.06 | 1.01 | 5.93 | 6.03 | 5.7699999 | 77920 |
| 1734975000 | 5.92 | 0.12 | 2.07 | 5.8099999 | 6.0199999 | 5.64 | 105341 |
| 1734715800 | 5.8 | -0.44 | -7.05 | 6.22 | 6.65 | 5.5199999 | 370816 |
| 1734629400 | 6.24 | -0.15 | -2.35 | 6.23 | 6.38 | 6 | 79460 |
| 1734543000 | 6.39 | 0.1 | 1.59 | 6.24 | 6.48 | 6.17 | 75141 |
| 1734456600 | 6.29 | -0.56 | -8.18 | 6.78 | 6.79 | 6.24 | 142159 |
| 1734370200 | 6.85 | -0.29 | -4.06 | 7 | 7.25 | 6.84 | 59895 |
| 1734111000 | 7.14 | -0.04 | -0.56 | 7.59 | 7.66 | 7.07 | 140800 |
| 1734024600 | 7.18 | 0.33 | 4.82 | 6.85 | 7.2 | 6.77 | 62187 |
| 1733938200 | 6.85 | -0.35 | -4.86 | 7.18 | 7.2 | 6.65 | 103875 |
| 1733851800 | 7.2 | 0.14 | 1.98 | 7.06 | 7.47 | 6.95 | 132728 |
| 1733765400 | 7.06 | 0.14 | 2.02 | 6.92 | 7.17 | 6.88 | 76998 |
| 1733506200 | 6.92 | 0.03 | 0.44 | 6.84 | 7.08 | 6.77 | 91810 |
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
