Hot Features
プレミアム
MINT (ALMIN)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.18 | 3.27272727273 | 5.5 | 5.8 | 5.22 | 14628 | 5.66137603 | DE |
| 4 | 1.14 | 25.1101321586 | 4.54 | 5.8 | 4.18 | 20286 | 5.38805374 | DE |
| 12 | 1.62 | 39.9014778325 | 4.06 | 5.8 | 3.36 | 11725 | 5.01153482 | DE |
| 26 | 2.41 | 73.7003058104 | 3.27 | 5.8 | 3.27 | 9974 | 4.66042023 | DE |
| 52 | 2.53 | 80.3174603175 | 3.15 | 5.8 | 2.92 | 6124 | 4.40044597 | DE |
| 156 | 2.1 | 58.6592178771 | 3.58 | 5.8 | 2.52 | 5171 | 4.21221888 | DE |
| 260 | 2.1 | 58.6592178771 | 3.58 | 5.8 | 2.52 | 5171 | 4.21221888 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750437000 | 5.68 | -0.02 | -0.35 | 5.68 | 5.7 | 5.5599999 | 5113 |
| 1750350600 | 5.7 | 0.02 | 0.35 | 5.58 | 5.76 | 5.5599999 | 4202 |
| 1750264200 | 5.68 | 0.14 | 2.53 | 5.48 | 5.76 | 5.32 | 8236 |
| 1750177800 | 5.54 | -0.18 | -3.15 | 5.6 | 5.8 | 5.5 | 13860 |
| 1750091400 | 5.72 | 0.04 | 0.70 | 5.7 | 5.76 | 5.42 | 12356 |
| 1749832200 | 5.68 | 0.18 | 3.27 | 5.5 | 5.7 | 5.22 | 34484 |
| 1749745800 | 5.5 | -0.1 | -1.79 | 5.66 | 5.66 | 5.38 | 21198 |
| 1749659400 | 5.6 | -0.1 | -1.75 | 5.7 | 5.7 | 5.5599999 | 9362 |
| 1749573000 | 5.7 | 0 | 0.00 | 5.7 | 5.78 | 5.62 | 12112 |
| 1749486600 | 5.7 | 0.06 | 1.06 | 5.64 | 5.76 | 5.6 | 25700 |
| 1749227400 | 5.64 | 0.2 | 3.68 | 5.58 | 5.78 | 5.5 | 54968 |
| 1749141000 | 5.44 | 0.54 | 11.02 | 4.95 | 5.44 | 4.93 | 117583 |
| 1749054600 | 4.9 | -0.05 | -1.01 | 4.95 | 4.95 | 4.86 | 6931 |
| 1748968200 | 4.95 | 0.09 | 1.85 | 4.9 | 5 | 4.8 | 22581 |
| 1748881800 | 4.86 | 0.53 | 12.24 | 4.3 | 4.96 | 4.24 | 40811 |
| 1748622600 | 4.33 | 0.01 | 0.23 | 4.28 | 4.33 | 4.28 | 580 |
| 1748536200 | 4.32 | -0.1 | -2.26 | 4.43 | 4.43 | 4.18 | 10836 |
| 1748449800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 1011 |
| 1748363400 | 4.42 | -0.06 | -1.34 | 4.38 | 4.49 | 4.3 | 1935 |
| 1748277000 | 4.48 | -0.04 | -0.88 | 4.53 | 4.53 | 4.38 | 4534 |
| 1748017800 | 4.5199999 | -0.09 | -1.95 | 4.54 | 4.54 | 4.36 | 2441 |
| 1747931400 | 4.61 | -0.02 | -0.43 | 4.62 | 4.62 | 4.5 | 1028 |
| 1747845000 | 4.63 | 0.09 | 1.98 | 4.4 | 4.63 | 4.4 | 1650 |
| 1747758600 | 4.54 | 0.04 | 0.89 | 4.57 | 4.57 | 4.41 | 2155 |
| 1747672200 | 4.5 | -0.3 | -6.25 | 4.79 | 4.79 | 4.33 | 21046 |
| 1747413000 | 4.8 | 0.12 | 2.56 | 4.6 | 4.97 | 4.6 | 15551 |
| 1747326600 | 4.68 | 0.03 | 0.65 | 4.74 | 4.74 | 4.57 | 4201 |
| 1747240200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1747153800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1747067400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1746808200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1746721800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.5505 | 1441 |
| 1746635400 | 4.65 | -0.05 | -1.06 | 4.6 | 4.65 | 4.5025 | 3053 |
| 1746549000 | 4.7 | -0.1 | -2.08 | 4.72 | 4.72 | 4.7 | 2098 |
| 1746462600 | 4.8 | 0.05 | 1.07 | 4.749 | 4.9075 | 4.7 | 11926 |
| 1746203400 | 4.749 | -0 | -0.02 | 4.749 | 4.749 | 4.55 | 871 |
| 1746030600 | 4.75 | 0.1 | 2.15 | 4.65 | 4.75 | 4.6 | 7606 |
| 1745944200 | 4.65 | 0.12 | 2.64 | 4.5205 | 4.7 | 4.5205 | 3000 |
| 1745857800 | 4.5305 | -0.12 | -2.57 | 4.66 | 4.699 | 4.5205 | 7109 |
| 1745598600 | 4.65 | 0.1 | 2.20 | 4.55 | 4.696 | 4.55 | 4748 |
| 1745512200 | 4.55 | -0.06 | -1.31 | 4.6975 | 4.6975 | 4.3804999 | 4725 |
| 1745425800 | 4.6105 | 0.52 | 12.75 | 4.32 | 4.73 | 4.29 | 39798 |
| 1745339400 | 4.089 | 0.09 | 2.23 | 3.9 | 4.089 | 3.9 | 3647 |
| 1744907400 | 4 | 0 | 0.00 | 3.9 | 4.089 | 3.9 | 2220 |
| 1744821000 | 4 | 0 | 0.00 | 3.95 | 4 | 3.8225 | 7581 |
| 1744734600 | 4 | 0 | 0.00 | 3.99 | 4 | 3.9005 | 2318 |
| 1744648200 | 4 | 0.06 | 1.41 | 3.9445 | 4.1 | 3.8005 | 3119 |
| 1744389000 | 3.9445 | 0.11 | 2.80 | 3.9495 | 3.9495 | 3.85 | 6631 |
| 1744302600 | 3.837 | -0.03 | -0.72 | 3.86 | 3.86 | 3.6705 | 2637 |
| 1744216200 | 3.865 | 0.15 | 3.90 | 3.55 | 3.865 | 3.55 | 3831 |
| 1744129800 | 3.72 | -0.1 | -2.62 | 3.7945 | 3.7945 | 3.48 | 6579 |
| 1744043400 | 3.82 | -0.34 | -8.17 | 3.72 | 3.82 | 3.36 | 5588 |
| 1743787800 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1743701400 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1743615000 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1743528600 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1743442200 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1743183000 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1743096600 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1743010200 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1742923800 | 4.16 | -0.01 | -0.24 | 4.0599999 | 4.16 | 4 | 2713 |
| 1742837400 | 4.17 | -0.23 | -5.23 | 4.16 | 4.29 | 3.98 | 23535 |
| 1742578200 | 4.4 | 0 | 0.00 | 4.3099999 | 4.4 | 4.13 | 10207 |
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
