Hot Features
プレミアム
Cogra 48 (ALCOG)
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 | -0.1 | -1.75438596491 | 5.7 | 5.72 | 5.42 | 2107 | 5.58017722 | DE |
| 4 | -0.32 | -5.40540540541 | 5.92 | 5.96 | 5.42 | 1548 | 5.73560286 | DE |
| 12 | -1.44 | -20.4545454545 | 7.04 | 7.08 | 5.42 | 1762 | 6.0937538 | DE |
| 26 | -0.22 | -3.78006872852 | 5.82 | 7.38 | 5.3 | 1795 | 6.18249619 | DE |
| 52 | -5.74 | -50.6172839506 | 11.34 | 12.3 | 5.3 | 2686 | 7.75876225 | DE |
| 156 | -3.26 | -36.7945823928 | 8.86 | 19.4 | 5.3 | 4404 | 12.15079404 | DE |
| 260 | 0.42 | 8.10810810811 | 5.18 | 19.4 | 4.1 | 4094 | 10.19411806 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 5.6 | 0.06 | 1.08 | 5.5 | 5.6 | 5.42 | 1890 |
| 1734975000 | 5.54 | -0.12 | -2.12 | 5.66 | 5.7 | 5.44 | 3259 |
| 1734715800 | 5.66 | -0.04 | -0.70 | 5.7 | 5.72 | 5.64 | 1171 |
| 1734629400 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.62 | 963 |
| 1734543000 | 5.8 | 0 | 0.00 | 5.8 | 5.82 | 5.8 | 633 |
| 1734456600 | 5.8 | -0.04 | -0.68 | 5.84 | 5.84 | 5.8 | 438 |
| 1734370200 | 5.84 | 0.08 | 1.39 | 5.76 | 5.84 | 5.72 | 855 |
| 1734111000 | 5.76 | -0.08 | -1.37 | 5.78 | 5.84 | 5.76 | 1442 |
| 1734024600 | 5.84 | -0.04 | -0.68 | 5.9 | 5.9 | 5.82 | 3462 |
| 1733938200 | 5.88 | 0 | 0.00 | 5.88 | 5.94 | 5.82 | 2805 |
| 1733851800 | 5.88 | 0 | 0.00 | 5.88 | 5.92 | 5.86 | 19943 |
| 1733765400 | 5.88 | -0.02 | -0.34 | 5.9 | 5.9 | 5.84 | 286 |
| 1733506200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 134 |
| 1733419800 | 5.9 | 0.14 | 2.43 | 5.76 | 5.9 | 5.76 | 3223 |
| 1733333400 | 5.76 | 0.14 | 2.49 | 5.62 | 5.76 | 5.62 | 397 |
| 1733247000 | 5.62 | 0.04 | 0.72 | 5.5199999 | 5.7 | 5.46 | 1953 |
| 1733160600 | 5.58 | -0.3 | -5.10 | 5.88 | 5.88 | 5.5 | 2703 |
| 1732901400 | 5.88 | -0.04 | -0.68 | 5.92 | 5.96 | 5.88 | 694 |
| 1732815000 | 5.92 | 0 | 0.00 | 5.98 | 6 | 5.92 | 332 |
| 1732728600 | 5.92 | -0.26 | -4.21 | 6 | 6.0599999 | 5.92 | 1792 |
| 1732642200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 1 |
| 1732555800 | 6.18 | -0.12 | -1.90 | 6.3 | 6.36 | 6.18 | 2035 |
| 1732296600 | 6.3 | -0.16 | -2.48 | 6.5 | 6.5 | 6.28 | 996 |
| 1732210200 | 6.46 | 0.02 | 0.31 | 6.46 | 6.5 | 6.44 | 407 |
| 1732123800 | 6.44 | -0.02 | -0.31 | 6.48 | 6.5 | 6.44 | 866 |
| 1732037400 | 6.46 | -0.04 | -0.62 | 6.5599999 | 6.58 | 6.44 | 1515 |
| 1731951000 | 6.5 | 0.34 | 5.52 | 6.26 | 6.5 | 6.26 | 2921 |
| 1731691800 | 6.16 | 0.24 | 4.05 | 5.96 | 6.22 | 5.92 | 2676 |
| 1731605400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.9 | 281 |
| 1731519000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1731432600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1731346200 | 5.92 | -0.04 | -0.67 | 5.96 | 5.98 | 5.9 | 472 |
| 1731087000 | 5.96 | -0.02 | -0.33 | 6 | 6 | 5.6 | 20149 |
| 1731000600 | 5.98 | 0.02 | 0.34 | 5.96 | 6.0199999 | 5.96 | 3363 |
| 1730914200 | 5.96 | 0.1 | 1.71 | 5.86 | 6 | 5.86 | 550 |
| 1730827800 | 5.86 | -0.12 | -2.01 | 5.98 | 6 | 5.86 | 1051 |
| 1730741400 | 5.98 | -0.16 | -2.61 | 6.14 | 6.16 | 5.98 | 2020 |
| 1730482200 | 6.14 | 0.08 | 1.32 | 6.0599999 | 6.14 | 6 | 772 |
| 1730395800 | 6.0599999 | 0 | 0.00 | 6.08 | 6.1 | 6.0199999 | 972 |
| 1730309400 | 6.0599999 | -0.1 | -1.62 | 6.16 | 6.16 | 6.0599999 | 907 |
| 1730223000 | 6.16 | -0.02 | -0.32 | 6.18 | 6.18 | 6.16 | 226 |
| 1730136600 | 6.18 | -0.06 | -0.96 | 6.24 | 6.24 | 6.18 | 514 |
| 1729873800 | 6.24 | 0.06 | 0.97 | 6.28 | 6.28 | 6.24 | 203 |
| 1729787400 | 6.18 | 0.12 | 1.98 | 6.0599999 | 6.18 | 6.0599999 | 627 |
| 1729701000 | 6.0599999 | -0.16 | -2.57 | 6.22 | 6.22 | 6.0599999 | 3095 |
| 1729614600 | 6.22 | -0.04 | -0.64 | 6.26 | 6.32 | 6.22 | 1203 |
| 1729528200 | 6.26 | -0.12 | -1.88 | 6.2 | 6.38 | 6.04 | 1629 |
| 1729269000 | 6.38 | 0.02 | 0.31 | 6.36 | 6.42 | 6.36 | 2522 |
| 1729182600 | 6.36 | -0.04 | -0.63 | 6.4 | 6.4 | 6.36 | 1791 |
| 1729096200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729009800 | 6.4 | -0.1 | -1.54 | 6.5 | 6.5 | 6.32 | 3626 |
| 1728923400 | 6.5 | -0.18 | -2.69 | 6.68 | 6.68 | 6.5 | 972 |
| 1728664200 | 6.68 | -0.08 | -1.18 | 6.62 | 6.7 | 6.58 | 964 |
| 1728577800 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1728491400 | 6.76 | 0.16 | 2.42 | 6.62 | 6.76 | 6.6 | 1216 |
| 1728405000 | 6.6 | -0.48 | -6.78 | 7.02 | 7.02 | 6.5 | 4736 |
| 1728318600 | 7.08 | 0.16 | 2.31 | 6.92 | 7.08 | 6.92 | 1514 |
| 1728059400 | 6.92 | -0.12 | -1.70 | 7.04 | 7.06 | 6.82 | 1764 |
| 1727973000 | 7.04 | -0.2 | -2.76 | 7.26 | 7.3 | 6.94 | 2819 |
| 1727886600 | 7.24 | 0.04 | 0.56 | 7.2 | 7.34 | 7.1 | 1718 |
| 1727800200 | 7.2 | 0 | 0.00 | 7.2 | 7.38 | 7.18 | 1616 |
| 1727713800 | 7.2 | 0.1 | 1.41 | 7.12 | 7.2 | 7.12 | 2075 |
| 1727454600 | 7.1 | 0.02 | 0.28 | 7.08 | 7.12 | 7 | 1219 |
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
