Hot Features
プレミアム
2CRSI SA (AL2SI)
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 | 0.04 | 1.01265822785 | 3.95 | 4.04 | 3.845 | 34898 | 3.93011728 | DE |
| 4 | -0.435 | -9.83050847458 | 4.425 | 4.59 | 3.7 | 79921 | 4.05954736 | DE |
| 12 | 0.06 | 1.52671755725 | 3.93 | 4.59 | 3.62 | 62527 | 4.04807807 | DE |
| 26 | 0.49 | 14 | 3.5 | 4.59 | 3.42 | 57790 | 4.00102565 | DE |
| 52 | -0.06 | -1.48148148148 | 4.05 | 5.16 | 3.25 | 81250 | 4.13865338 | DE |
| 156 | 1.425 | 55.5555555556 | 2.565 | 5.16 | 0.732 | 57985 | 3.37769275 | DE |
| 260 | 1.425 | 55.5555555556 | 2.565 | 5.16 | 0.732 | 57985 | 3.37769275 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 3.92 | 0 | 0.13 | 3.91 | 3.94 | 3.87 | 22915 |
| 1738603800 | 3.915 | -0.02 | -0.38 | 3.87 | 3.915 | 3.845 | 37151 |
| 1738344600 | 3.93 | -0.02 | -0.51 | 3.98 | 3.98 | 3.91 | 22408 |
| 1738258200 | 3.95 | 0.02 | 0.51 | 3.96 | 3.99 | 3.9 | 40344 |
| 1738171800 | 3.93 | 0.03 | 0.77 | 3.95 | 4.04 | 3.9 | 51672 |
| 1738085400 | 3.9 | 0.07 | 1.83 | 3.815 | 4.03 | 3.7 | 201463 |
| 1737999000 | 3.83 | -0.35 | -8.26 | 4.165 | 4.175 | 3.755 | 330466 |
| 1737739800 | 4.175 | 0.14 | 3.34 | 4.165 | 4.22 | 4.15 | 51517 |
| 1737653400 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737567000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737480600 | 4.04 | -0.03 | -0.62 | 4.0599999 | 4.11 | 4.03 | 21781 |
| 1737394200 | 4.065 | -0.01 | -0.12 | 4.09 | 4.11 | 4.065 | 12064 |
| 1737135000 | 4.07 | -0.01 | -0.12 | 4.1 | 4.17 | 4.04 | 35922 |
| 1737048600 | 4.075 | -0.01 | -0.12 | 4.14 | 4.14 | 3.98 | 39381 |
| 1736962200 | 4.08 | 0.07 | 1.75 | 4.0199999 | 4.14 | 3.94 | 38575 |
| 1736875800 | 4.01 | -0.07 | -1.60 | 4.075 | 4.09 | 3.98 | 34192 |
| 1736789400 | 4.075 | -0.11 | -2.63 | 4.15 | 4.195 | 3.975 | 93973 |
| 1736530200 | 4.1849999 | -0.17 | -3.79 | 4.305 | 4.305 | 4.1 | 97630 |
| 1736443800 | 4.35 | -0.16 | -3.55 | 4.475 | 4.475 | 4.125 | 127696 |
| 1736357400 | 4.51 | 0.04 | 0.89 | 4.425 | 4.59 | 4.38 | 122010 |
| 1736271000 | 4.47 | 0.1 | 2.29 | 4.4 | 4.495 | 4.18 | 105153 |
| 1736184600 | 4.37 | 0.13 | 2.94 | 4.34 | 4.48 | 4.315 | 189024 |
| 1735925400 | 4.245 | 0.24 | 5.99 | 4.03 | 4.25 | 3.975 | 152670 |
| 1735839000 | 4.005 | 0.04 | 1.14 | 3.95 | 4.05 | 3.94 | 36576 |
| 1735666200 | 3.96 | 0.02 | 0.38 | 3.915 | 3.985 | 3.87 | 27813 |
| 1735579800 | 3.945 | -0.06 | -1.38 | 4.0199999 | 4.0199999 | 3.89 | 39288 |
| 1735320600 | 4 | 0.07 | 1.78 | 3.95 | 4.05 | 3.9 | 39901 |
| 1735061400 | 3.93 | 0.06 | 1.55 | 3.87 | 3.95 | 3.87 | 6918 |
| 1734975000 | 3.87 | -0.04 | -1.02 | 3.88 | 3.94 | 3.85 | 17653 |
| 1734715800 | 3.91 | -0.01 | -0.26 | 3.86 | 3.945 | 3.815 | 25316 |
| 1734629400 | 3.92 | -0.07 | -1.75 | 3.95 | 4.005 | 3.86 | 53842 |
| 1734543000 | 3.99 | -0.06 | -1.48 | 4.0199999 | 4.0599999 | 3.97 | 23774 |
| 1734456600 | 4.05 | 0.06 | 1.50 | 3.98 | 4.1 | 3.955 | 41579 |
| 1734370200 | 3.99 | -0.05 | -1.12 | 4.0599999 | 4.09 | 3.93 | 37820 |
| 1734111000 | 4.035 | -0.06 | -1.47 | 4.1 | 4.19 | 4.0199999 | 71988 |
| 1734024600 | 4.095 | 0.14 | 3.41 | 3.96 | 4.1 | 3.96 | 63317 |
| 1733938200 | 3.96 | 0.09 | 2.19 | 3.91 | 4.03 | 3.855 | 52247 |
| 1733851800 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1733765400 | 3.875 | -0.03 | -0.64 | 3.885 | 3.91 | 3.8 | 27720 |
| 1733506200 | 3.9 | -0.04 | -1.02 | 3.94 | 3.94 | 3.855 | 24967 |
| 1733419800 | 3.94 | 0.1 | 2.60 | 3.81 | 3.94 | 3.75 | 58405 |
| 1733333400 | 3.84 | 0.02 | 0.52 | 3.815 | 3.92 | 3.8 | 27182 |
| 1733247000 | 3.82 | 0.19 | 5.23 | 3.65 | 3.89 | 3.645 | 52483 |
| 1733160600 | 3.63 | -0.13 | -3.46 | 3.745 | 3.765 | 3.62 | 49977 |
| 1732901400 | 3.76 | -0.09 | -2.21 | 3.82 | 3.85 | 3.73 | 36476 |
| 1732815000 | 3.845 | -0.09 | -2.16 | 3.76 | 3.845 | 3.7 | 60169 |
| 1732728600 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1732642200 | 3.93 | -0.09 | -2.24 | 3.99 | 3.995 | 3.845 | 90438 |
| 1732555800 | 4.0199999 | -0.08 | -1.95 | 4.1 | 4.155 | 3.935 | 45303 |
| 1732296600 | 4.1 | 0.07 | 1.74 | 4.08 | 4.235 | 4.015 | 89851 |
| 1732210200 | 4.03 | 0.03 | 0.75 | 4.03 | 4.05 | 3.91 | 24877 |
| 1732123800 | 4 | -0.09 | -2.20 | 4.095 | 4.095 | 3.905 | 29644 |
| 1732037400 | 4.09 | -0.05 | -1.21 | 4.13 | 4.195 | 3.98 | 44692 |
| 1731951000 | 4.14 | 0.14 | 3.50 | 4.03 | 4.16 | 4.03 | 38466 |
| 1731691800 | 4 | -0.02 | -0.50 | 3.99 | 4.075 | 3.9 | 55661 |
| 1731605400 | 4.0199999 | 0.11 | 2.94 | 3.93 | 4.035 | 3.905 | 25068 |
| 1731519000 | 3.905 | -0.16 | -3.82 | 4.05 | 4.05 | 3.835 | 103259 |
| 1731432600 | 4.0599999 | -0.29 | -6.67 | 4.345 | 4.345 | 3.915 | 111031 |
| 1731346200 | 4.35 | 0.11 | 2.47 | 4.26 | 4.36 | 4.205 | 45881 |
| 1731087000 | 4.245 | 0.09 | 2.04 | 4.14 | 4.3099999 | 4.14 | 52746 |
| 1731000600 | 4.16 | -0.06 | -1.42 | 4.22 | 4.35 | 4.1 | 80770 |
| 1730914200 | 4.22 | -0.11 | -2.54 | 4.36 | 4.375 | 4.18 | 84903 |
| 1730827800 | 4.33 | 0.29 | 7.18 | 4.12 | 4.3949999 | 4.1 | 207247 |
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
