Hot Features
プレミアム
2CRSI SA (AL2SI)
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 | 0.14 | 3.62694300518 | 3.86 | 4.05 | 3.815 | 16629 | 3.89861908 | DE |
| 4 | 0.18 | 4.71204188482 | 3.82 | 4.19 | 3.62 | 39292 | 3.92199685 | DE |
| 12 | 0.17 | 4.43864229765 | 3.83 | 4.395 | 3.53 | 58915 | 3.97821004 | DE |
| 26 | 0.495 | 14.122681883 | 3.505 | 4.65 | 3.25 | 55432 | 3.9883846 | DE |
| 52 | 2.45 | 158.064516129 | 1.55 | 5.16 | 1.425 | 84944 | 3.96295834 | DE |
| 156 | 1.435 | 55.9454191033 | 2.565 | 5.16 | 0.732 | 56831 | 3.3251243 | DE |
| 260 | 1.435 | 55.9454191033 | 2.565 | 5.16 | 0.732 | 56831 | 3.3251243 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 0.05 | 1.28 | 3.91 | 4.03 | 3.855 | 52247 |
| 1733851800 | 3.91 | 0.04 | 0.90 | 3.88 | 3.93 | 3.805 | 35592 |
| 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 | 2.26 | 3.76 | 3.845 | 3.7 | 60169 |
| 1732728600 | 3.76 | -0.17 | -4.33 | 3.9 | 3.92 | 3.73 | 118657 |
| 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 | -0.33 | -7.59 | 3.93 | 4.035 | 3.905 | 25068 |
| 1731519000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1731432600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 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 |
| 1730741400 | 4.04 | 0.18 | 4.66 | 3.865 | 4.22 | 3.765 | 199531 |
| 1730482200 | 3.86 | -0.14 | -3.50 | 3.915 | 3.995 | 3.71 | 153438 |
| 1730395800 | 4 | 0.2 | 5.26 | 3.87 | 4.04 | 3.76 | 169789 |
| 1730309400 | 3.8 | -0.03 | -0.78 | 3.885 | 3.9 | 3.76 | 38969 |
| 1730223000 | 3.83 | -0.02 | -0.39 | 3.89 | 3.89 | 3.77 | 41378 |
| 1730136600 | 3.845 | 0.04 | 1.05 | 3.88 | 3.95 | 3.845 | 54770 |
| 1729873800 | 3.805 | 0.01 | 0.13 | 3.78 | 3.855 | 3.77 | 28572 |
| 1729787400 | 3.8 | -0.03 | -0.65 | 3.84 | 3.9 | 3.79 | 18912 |
| 1729701000 | 3.825 | -0.15 | -3.65 | 3.97 | 3.97 | 3.7 | 67564 |
| 1729614600 | 3.97 | 0.09 | 2.32 | 3.955 | 4.07 | 3.895 | 40176 |
| 1729528200 | 3.88 | -0.01 | -0.26 | 3.95 | 3.95 | 3.87 | 31082 |
| 1729269000 | 3.89 | -0.05 | -1.27 | 3.95 | 3.98 | 3.89 | 31901 |
| 1729182600 | 3.94 | -0.08 | -1.87 | 3.96 | 3.98 | 3.905 | 25813 |
| 1729096200 | 4.015 | 0 | 0.00 | 4.015 | 4.015 | 4.015 | 0 |
| 1729009800 | 4.015 | 0.07 | 1.90 | 3.97 | 4.19 | 3.925 | 103656 |
| 1728923400 | 3.94 | 0.04 | 1.03 | 3.9 | 4.015 | 3.815 | 77482 |
| 1728664200 | 3.9 | 0.16 | 4.28 | 3.75 | 3.95 | 3.695 | 109973 |
| 1728577800 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1728491400 | 3.74 | -0.08 | -2.09 | 3.84 | 3.85 | 3.7 | 33835 |
| 1728405000 | 3.82 | 0 | 0.00 | 3.825 | 3.88 | 3.775 | 21850 |
| 1728318600 | 3.82 | 0.01 | 0.26 | 3.825 | 3.835 | 3.755 | 17465 |
| 1728059400 | 3.81 | 0.01 | 0.26 | 3.83 | 3.86 | 3.53 | 113618 |
| 1727973000 | 3.8 | -0.1 | -2.56 | 3.96 | 3.97 | 3.8 | 46949 |
| 1727886600 | 3.9 | 0.06 | 1.56 | 3.87 | 3.93 | 3.83 | 34101 |
| 1727800200 | 3.84 | -0.11 | -2.78 | 3.96 | 3.98 | 3.83 | 32102 |
| 1727713800 | 3.95 | -0.07 | -1.74 | 4.0199999 | 4.0199999 | 3.91 | 23233 |
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
