Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.42 | 4.06582768635 | 10.33 | 10.91 | 10 | 29059 | 10.36715582 | DE |
| 4 | 0.45 | 4.36893203883 | 10.3 | 11.71 | 10 | 29858 | 10.7722357 | DE |
| 12 | -1.07 | -9.0524534687 | 11.82 | 12.46 | 8.34 | 33122 | 10.36098561 | DE |
| 26 | -4.57 | -29.8302872063 | 15.32 | 15.9 | 8.34 | 30706 | 12.47922477 | DE |
| 52 | -4.05 | -27.3648648649 | 14.8 | 16.9 | 8.34 | 31127 | 12.8500851 | DE |
| 156 | -4.05 | -27.3648648649 | 14.8 | 16.9 | 8.34 | 31127 | 12.8500851 | DE |
| 260 | -4.05 | -27.3648648649 | 14.8 | 16.9 | 8.34 | 31127 | 12.8500851 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 10.75 | 0.31 | 2.97 | 10.44 | 10.79 | 10.44 | 11835 |
| 1738603800 | 10.44 | -0.06 | -0.57 | 10.28 | 10.65 | 10.28 | 13529 |
| 1738344600 | 10.5 | 0 | 0.00 | 10.6 | 10.91 | 10.5 | 26812 |
| 1738258200 | 10.5 | 0.38 | 3.75 | 10.54 | 10.71 | 10.23 | 36674 |
| 1738171800 | 10.12 | -0.1 | -0.98 | 10.33 | 10.39 | 10 | 56443 |
| 1738085400 | 10.22 | -0.41 | -3.86 | 10.48 | 10.68 | 10.19 | 40885 |
| 1737999000 | 10.63 | 0.03 | 0.28 | 10.51 | 10.77 | 10.4 | 14200 |
| 1737739800 | 10.6 | -0.23 | -2.12 | 10.67 | 10.93 | 10.5 | 21444 |
| 1737653400 | 10.83 | -0.09 | -0.82 | 10.94 | 10.98 | 10.73 | 14881 |
| 1737567000 | 10.92 | -0.52 | -4.55 | 10.94 | 11.02 | 10.8 | 25183 |
| 1737480600 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1737394200 | 11.44 | 0.44 | 4.00 | 11.56 | 11.56 | 11.21 | 17290 |
| 1737135000 | 11 | -0.33 | -2.91 | 11.5 | 11.5 | 10.9 | 25774 |
| 1737048600 | 11.33 | -0.06 | -0.53 | 11.49 | 11.6 | 11.25 | 26338 |
| 1736962200 | 11.39 | 0.02 | 0.18 | 11.67 | 11.71 | 11.24 | 38747 |
| 1736875800 | 11.37 | 0.35 | 3.18 | 11.13 | 11.65 | 11.11 | 64318 |
| 1736789400 | 11.02 | 0.2 | 1.85 | 11.12 | 11.25 | 10.77 | 33517 |
| 1736530200 | 10.82 | 0.49 | 4.74 | 10.33 | 10.88 | 10.31 | 23697 |
| 1736443800 | 10.33 | 0.09 | 0.88 | 10.24 | 10.33 | 10.01 | 8475 |
| 1736357400 | 10.24 | 0.12 | 1.19 | 10.3 | 10.46 | 10.12 | 37184 |
| 1736271000 | 10.12 | 0.18 | 1.86 | 9.925 | 10.28 | 9.6199999 | 31068 |
| 1736184600 | 9.935 | 0.08 | 0.81 | 9.8 | 10.09 | 9.8 | 24491 |
| 1735925400 | 9.855 | -0.13 | -1.30 | 10.24 | 10.25 | 9.835 | 11464 |
| 1735839000 | 9.985 | 0.17 | 1.78 | 9.82 | 10.03 | 9.615 | 51122 |
| 1735666200 | 9.81 | 0.3 | 3.15 | 9.69 | 9.99 | 9.51 | 12590 |
| 1735579800 | 9.51 | -0.01 | -0.11 | 9.55 | 9.715 | 9.23 | 19065 |
| 1735320600 | 9.52 | -0.56 | -5.56 | 9.9 | 9.9949999 | 9.5 | 34492 |
| 1735061400 | 10.08 | 0.9 | 9.86 | 9.5 | 10.08 | 9.395 | 37542 |
| 1734975000 | 9.175 | 0.31 | 3.44 | 8.8699999 | 9.2 | 8.8699999 | 20109 |
| 1734715800 | 8.8699999 | -0.1 | -1.06 | 8.9149999 | 8.98 | 8.815 | 33405 |
| 1734629400 | 8.965 | -0.04 | -0.39 | 8.89 | 9.15 | 8.82 | 24190 |
| 1734543000 | 9 | 0.49 | 5.76 | 8.75 | 9 | 8.605 | 46561 |
| 1734456600 | 8.51 | -0.04 | -0.47 | 8.45 | 8.9149999 | 8.34 | 56961 |
| 1734370200 | 8.55 | -0.37 | -4.09 | 8.9 | 8.99 | 8.55 | 44945 |
| 1734111000 | 8.9149999 | -0.29 | -3.15 | 9.1 | 9.31 | 8.895 | 45004 |
| 1734024600 | 9.205 | -0.63 | -6.41 | 9.7899999 | 9.7899999 | 9.025 | 94750 |
| 1733938200 | 9.835 | -0.17 | -1.65 | 10.2 | 10.2 | 9.75 | 44231 |
| 1733851800 | 10 | -0.18 | -1.77 | 10.2 | 10.24 | 10 | 52406 |
| 1733765400 | 10.18 | -0.04 | -0.39 | 10.2 | 10.38 | 10.01 | 22717 |
| 1733506200 | 10.22 | -0.31 | -2.94 | 10.5 | 11.25 | 10.2 | 55340 |
| 1733419800 | 10.53 | -0.16 | -1.50 | 10.61 | 10.82 | 10.51 | 35763 |
| 1733333400 | 10.69 | -0.14 | -1.29 | 11.09 | 11.31 | 10.55 | 32174 |
| 1733247000 | 10.83 | 0.24 | 2.27 | 10.68 | 11.02 | 10.64 | 37273 |
| 1733160600 | 10.59 | -0.24 | -2.22 | 10.83 | 10.97 | 10.57 | 26414 |
| 1732901400 | 10.83 | -0.51 | -4.50 | 11.35 | 11.43 | 10.5 | 64177 |
| 1732815000 | 11.34 | 0.74 | 6.98 | 11.96 | 11.96 | 10.89 | 85305 |
| 1732728600 | 10.6 | -0.45 | -4.07 | 11.4 | 11.4 | 10.26 | 59326 |
| 1732642200 | 11.05 | -0.26 | -2.30 | 11.39 | 11.39 | 10.95 | 24636 |
| 1732555800 | 11.31 | -0.23 | -1.99 | 11.6 | 11.69 | 11.24 | 41684 |
| 1732296600 | 11.54 | 0.03 | 0.26 | 11.6 | 11.71 | 11.51 | 18260 |
| 1732210200 | 11.51 | -0.34 | -2.87 | 11.89 | 11.89 | 11.5 | 16866 |
| 1732123800 | 11.85 | -0.03 | -0.25 | 11.9 | 12.01 | 11.85 | 10653 |
| 1732037400 | 11.88 | -0.07 | -0.59 | 11.93 | 12.01 | 11.86 | 15813 |
| 1731951000 | 11.95 | 0.03 | 0.25 | 12 | 12.04 | 11.93 | 14470 |
| 1731691800 | 11.92 | -0.13 | -1.08 | 12.05 | 12.07 | 11.92 | 16571 |
| 1731605400 | 12.05 | 0.25 | 2.12 | 12.2 | 12.46 | 12.05 | 31030 |
| 1731519000 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1731432600 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1731346200 | 11.8 | -0.15 | -1.26 | 12 | 12 | 11.76 | 19759 |
| 1731087000 | 11.95 | -0.37 | -3.00 | 12.22 | 12.33 | 11.91 | 41328 |
| 1731000600 | 12.32 | -0.03 | -0.24 | 12.35 | 12.56 | 12.15 | 22348 |
| 1730914200 | 12.35 | 0 | 0.00 | 12.36 | 12.45 | 12.27 | 24790 |
| 1730827800 | 12.35 | -0.19 | -1.52 | 12.5 | 12.57 | 12.32 | 38529 |
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
