Hot Features
プレミアム
Adocia (ADOC)
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 | -0.17 | -2.04819277108 | 8.3 | 8.7 | 7.86 | 64892 | 8.24791495 | DE |
| 4 | -1.73 | -17.5456389452 | 9.86 | 10.96 | 7.65 | 168875 | 9.1564521 | DE |
| 12 | 1.99 | 32.4104234528 | 6.14 | 10.96 | 5.11 | 139449 | 8.11141967 | DE |
| 26 | -0.93 | -10.2649006623 | 9.06 | 10.96 | 5.11 | 128218 | 7.55162212 | DE |
| 52 | -0.58 | -6.65901262916 | 8.71 | 12.66 | 5.11 | 125809 | 8.58950156 | DE |
| 156 | -0.62 | -7.08571428571 | 8.75 | 16.16 | 2.745 | 90115 | 8.05930482 | DE |
| 260 | -0.76 | -8.54893138358 | 8.89 | 16.18 | 2.745 | 63035 | 8.26198638 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 8.13 | -0.01 | -0.12 | 8.2 | 8.3 | 7.86 | 64305 |
| 1732210200 | 8.14 | -0.19 | -2.28 | 8.31 | 8.4 | 8.11 | 51270 |
| 1732123800 | 8.33 | -0.07 | -0.83 | 8.4 | 8.7 | 8.22 | 73062 |
| 1732037400 | 8.4 | 0.16 | 1.94 | 8.24 | 8.55 | 7.87 | 70111 |
| 1731951000 | 8.24 | 0.13 | 1.60 | 8.03 | 8.57 | 7.98 | 52336 |
| 1731691800 | 8.11 | -0.25 | -2.99 | 8.3 | 8.65 | 8.03 | 77679 |
| 1731605400 | 8.36 | 0.39 | 4.89 | 7.84 | 8.65 | 7.65 | 164780 |
| 1731519000 | 7.97 | -0.75 | -8.60 | 8.71 | 8.89 | 7.93 | 171451 |
| 1731432600 | 8.72 | -0.4 | -4.39 | 9.09 | 9.09 | 8.67 | 63622 |
| 1731346200 | 9.1199999 | 0.02 | 0.22 | 9.21 | 9.44 | 9.1199999 | 71641 |
| 1731087000 | 9.1 | 0.41 | 4.72 | 8.7 | 9.35 | 8.65 | 154782 |
| 1731000600 | 8.69 | 0.07 | 0.81 | 8.9 | 9.1 | 8.67 | 167262 |
| 1730914200 | 8.6199999 | -0.47 | -5.17 | 9 | 9.45 | 8.3699999 | 292454 |
| 1730827800 | 9.09 | -1.19 | -11.58 | 10.2 | 10.36 | 8.9 | 349708 |
| 1730741400 | 10.28 | 0.08 | 0.78 | 10.36 | 10.96 | 10.1 | 408702 |
| 1730482200 | 10.2 | 1.1 | 12.09 | 9.1 | 10.3 | 9.08 | 317023 |
| 1730395800 | 9.1 | 0.01 | 0.11 | 9.7 | 9.88 | 9 | 215901 |
| 1730309400 | 9.09 | -0.45 | -4.72 | 9.35 | 9.39 | 8.83 | 188793 |
| 1730223000 | 9.5399999 | 0.11 | 1.17 | 9.6 | 9.85 | 9.3 | 133351 |
| 1730136600 | 9.43 | -0.07 | -0.74 | 9.57 | 10.12 | 9.26 | 160034 |
| 1729873800 | 9.5 | -0.4 | -4.04 | 9.86 | 10.12 | 9.11 | 193535 |
| 1729787400 | 9.9 | 0.33 | 3.45 | 9.2 | 10.5 | 8.7 | 455117 |
| 1729701000 | 9.57 | 0.39 | 4.25 | 9.42 | 10.76 | 9.11 | 862517 |
| 1729614600 | 9.18 | 1.69 | 22.56 | 8 | 9.18 | 7.7 | 572138 |
| 1729528200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1729269000 | 7.49 | 1.3 | 21.00 | 6.14 | 7.49 | 6 | 282865 |
| 1729182600 | 6.19 | -0.29 | -4.48 | 6.37 | 6.4 | 6.11 | 101368 |
| 1729096200 | 6.48 | 0.66 | 11.34 | 5.8 | 7 | 5.8 | 615687 |
| 1729009800 | 5.82 | 0.36 | 6.59 | 5.83 | 5.96 | 5.67 | 121765 |
| 1728923400 | 5.46 | -0.11 | -1.97 | 5.66 | 5.76 | 5.45 | 41816 |
| 1728664200 | 5.57 | 0.19 | 3.53 | 5.35 | 5.66 | 5.3 | 83389 |
| 1728577800 | 5.38 | 0.01 | 0.19 | 5.33 | 5.49 | 5.2699999 | 45541 |
| 1728491400 | 5.37 | 0.05 | 0.94 | 5.32 | 5.37 | 5.26 | 18099 |
| 1728405000 | 5.32 | -0.08 | -1.48 | 5.37 | 5.37 | 5.2699999 | 21788 |
| 1728318600 | 5.4 | -0.08 | -1.46 | 5.5 | 5.5 | 5.3 | 33910 |
| 1728059400 | 5.48 | 0.14 | 2.62 | 5.21 | 5.49 | 5.21 | 44202 |
| 1727973000 | 5.34 | -0.03 | -0.56 | 5.37 | 5.44 | 5.2 | 38557 |
| 1727886600 | 5.37 | -0.17 | -3.07 | 5.48 | 5.54 | 5.33 | 50920 |
| 1727800200 | 5.54 | -0.3 | -5.14 | 5.84 | 5.84 | 5.44 | 64434 |
| 1727713800 | 5.84 | 0.08 | 1.39 | 5.79 | 5.94 | 5.72 | 49099 |
| 1727454600 | 5.76 | 0 | 0.00 | 5.76 | 5.8 | 5.69 | 20908 |
| 1727368200 | 5.76 | 0.11 | 1.95 | 5.64 | 5.79 | 5.64 | 33176 |
| 1727281800 | 5.65 | -0.09 | -1.57 | 5.7 | 5.74 | 5.55 | 38048 |
| 1727195400 | 5.74 | -0.03 | -0.52 | 5.86 | 6 | 5.74 | 111452 |
| 1727109000 | 5.7699999 | 0.1 | 1.76 | 5.6 | 5.92 | 5.51 | 78713 |
| 1726849800 | 5.67 | 0.17 | 3.09 | 5.49 | 5.86 | 5.11 | 146623 |
| 1726763400 | 5.5 | -0.2 | -3.51 | 5.69 | 5.94 | 5.48 | 99373 |
| 1726677000 | 5.7 | 0.04 | 0.71 | 5.67 | 5.74 | 5.65 | 22264 |
| 1726590600 | 5.66 | 0 | 0.00 | 5.66 | 5.75 | 5.62 | 28426 |
| 1726504200 | 5.66 | 0.09 | 1.62 | 5.57 | 5.74 | 5.5199999 | 32155 |
| 1726245000 | 5.57 | 0.06 | 1.09 | 5.5 | 5.66 | 5.47 | 37428 |
| 1726158600 | 5.51 | -0.01 | -0.18 | 5.54 | 5.65 | 5.5 | 30144 |
| 1726072200 | 5.5199999 | -0.18 | -3.16 | 5.78 | 5.94 | 5.51 | 85959 |
| 1725985800 | 5.7 | -0.12 | -2.06 | 5.82 | 5.82 | 5.5 | 70556 |
| 1725899400 | 5.82 | 0.36 | 6.59 | 5.55 | 6.09 | 5.47 | 171300 |
| 1725640200 | 5.46 | -0.02 | -0.36 | 5.5 | 5.59 | 5.35 | 46220 |
| 1725553800 | 5.48 | -0.25 | -4.36 | 5.7 | 5.79 | 5.48 | 104896 |
| 1725467400 | 5.73 | -0.09 | -1.55 | 5.74 | 6 | 5.64 | 69119 |
| 1725381000 | 5.82 | -0.07 | -1.19 | 5.86 | 6.03 | 5.76 | 28945 |
| 1725294600 | 5.89 | -0.17 | -2.81 | 6.12 | 6.12 | 5.84 | 30159 |
| 1725035400 | 6.0599999 | -0.04 | -0.66 | 6.14 | 6.18 | 5.96 | 60901 |
| 1724949000 | 6.1 | 0.02 | 0.33 | 6.08 | 6.32 | 5.95 | 100924 |
| 1724862600 | 6.08 | 0.3 | 5.19 | 5.84 | 6.09 | 5.76 | 96774 |
| 1724776200 | 5.78 | 0 | 0.00 | 5.9 | 5.9 | 5.74 | 31952 |
| 1724689800 | 5.78 | 0.01 | 0.17 | 5.8 | 6.09 | 5.78 | 87172 |
| 1724430600 | 5.7699999 | 0.27 | 4.91 | 5.45 | 5.98 | 5.34 | 141644 |
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
