Hot Features
プレミアム
CTP NV (CTPNV)
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 | -0.36 | -2.35602094241 | 15.28 | 15.4 | 14.74 | 149468 | 15.08055868 | DE |
| 4 | 0.22 | 1.49659863946 | 14.7 | 15.56 | 14.7 | 121910 | 15.1929408 | DE |
| 12 | -1.56 | -9.46601941748 | 16.48 | 17.1 | 14.1 | 123688 | 15.56589033 | DE |
| 26 | -1.18 | -7.32919254658 | 16.1 | 17.58 | 14.1 | 107948 | 15.93168721 | DE |
| 52 | -0.38 | -2.48366013072 | 15.3 | 17.58 | 14.1 | 98191 | 15.91530069 | DE |
| 156 | -2.43 | -14.0057636888 | 17.35 | 19.3 | 9.25 | 105045 | 13.97642087 | DE |
| 260 | 0.87 | 6.19217081851 | 14.05 | 21.7 | 9.25 | 112092 | 14.65659277 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 14.92 | 0.02 | 0.13 | 14.8 | 15.02 | 14.74 | 418059 |
| 1734629400 | 14.9 | -0.34 | -2.23 | 15 | 15.06 | 14.88 | 269864 |
| 1734543000 | 15.24 | 0.12 | 0.79 | 15.08 | 15.28 | 15.08 | 94068 |
| 1734456600 | 15.12 | 0.16 | 1.07 | 14.86 | 15.18 | 14.8 | 119068 |
| 1734370200 | 14.96 | -0.36 | -2.35 | 15.32 | 15.32 | 14.9 | 95172 |
| 1734111000 | 15.32 | 0.02 | 0.13 | 15.28 | 15.4 | 15.26 | 169167 |
| 1734024600 | 15.3 | 0.06 | 0.39 | 15.24 | 15.3 | 15.14 | 117063 |
| 1733938200 | 15.24 | 0.04 | 0.26 | 15.18 | 15.36 | 15.14 | 72820 |
| 1733851800 | 15.2 | -0.04 | -0.26 | 15.18 | 15.26 | 15.1 | 76297 |
| 1733765400 | 15.24 | -0.2 | -1.30 | 15.48 | 15.5 | 15.12 | 88190 |
| 1733506200 | 15.44 | 0.04 | 0.26 | 15.38 | 15.52 | 15.36 | 135231 |
| 1733419800 | 15.4 | -0.12 | -0.77 | 15.44 | 15.56 | 15.38 | 203314 |
| 1733333400 | 15.52 | 0.38 | 2.51 | 15.14 | 15.52 | 15.14 | 160827 |
| 1733247000 | 15.14 | -0.06 | -0.39 | 15.2 | 15.24 | 15.14 | 146875 |
| 1733160600 | 15.2 | 0 | 0.00 | 15.16 | 15.24 | 15.16 | 127090 |
| 1732901400 | 15.2 | 0.02 | 0.13 | 15.16 | 15.29 | 15.12 | 80003 |
| 1732815000 | 15.18 | 0.02 | 0.13 | 15.12 | 15.24 | 15.12 | 74218 |
| 1732728600 | 15.16 | 0.28 | 1.88 | 14.9 | 15.16 | 14.88 | 82688 |
| 1732642200 | 14.88 | -0.14 | -0.93 | 14.94 | 15.02 | 14.86 | 62119 |
| 1732555800 | 15.02 | -0.08 | -0.53 | 15.16 | 15.18 | 14.96 | 134783 |
| 1732296600 | 15.1 | 0.4 | 2.72 | 14.7 | 15.1 | 14.7 | 129348 |
| 1732210200 | 14.7 | 0.06 | 0.41 | 14.62 | 14.76 | 14.58 | 133788 |
| 1732123800 | 14.64 | 0.1 | 0.69 | 14.6 | 14.72 | 14.58 | 89079 |
| 1732037400 | 14.54 | 0.1 | 0.69 | 14.44 | 14.54 | 14.4 | 142454 |
| 1731951000 | 14.44 | -0.32 | -2.17 | 14.78 | 14.78 | 14.44 | 70936 |
| 1731691800 | 14.76 | -0.02 | -0.14 | 14.74 | 14.78 | 14.64 | 149100 |
| 1731605400 | 14.78 | -0.14 | -0.94 | 14.8 | 14.98 | 14.62 | 239095 |
| 1731519000 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1731432600 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1731346200 | 14.92 | 0.22 | 1.50 | 14.78 | 14.92 | 14.76 | 140257 |
| 1731087000 | 14.7 | 0.18 | 1.24 | 14.52 | 14.78 | 14.52 | 97924 |
| 1731000600 | 14.52 | -0.02 | -0.14 | 14.3 | 14.7 | 14.1 | 128296 |
| 1730914200 | 14.54 | -0.62 | -4.09 | 15.24 | 15.3 | 14.54 | 189920 |
| 1730827800 | 15.16 | 0.04 | 0.26 | 15.04 | 15.22 | 15 | 66174 |
| 1730741400 | 15.12 | -0.28 | -1.82 | 15.3 | 15.42 | 15.08 | 158431 |
| 1730482200 | 15.4 | 0.08 | 0.52 | 15.3 | 15.58 | 15.3 | 156933 |
| 1730395800 | 15.32 | -0.22 | -1.42 | 15.9 | 15.9 | 15.24 | 89965 |
| 1730309400 | 15.54 | -0.14 | -0.89 | 15.72 | 15.76 | 15.48 | 113504 |
| 1730223000 | 15.68 | -0.26 | -1.63 | 16.059999 | 16.059999 | 15.62 | 106393 |
| 1730136600 | 15.94 | 0.1 | 0.63 | 15.86 | 15.98 | 15.84 | 52106 |
| 1729873800 | 15.84 | -0.26 | -1.61 | 16.02 | 16.04 | 15.84 | 128962 |
| 1729787400 | 16.1 | 0.04 | 0.25 | 16.02 | 16.16 | 16.02 | 79732 |
| 1729701000 | 16.059999 | -0.2 | -1.23 | 16.219999 | 16.28 | 16.059999 | 82257 |
| 1729614600 | 16.26 | -0.06 | -0.37 | 16.32 | 16.379999 | 15.98 | 118875 |
| 1729528200 | 16.32 | -0.52 | -3.09 | 16.94 | 16.96 | 16.32 | 157253 |
| 1729269000 | 16.84 | -0.12 | -0.71 | 16.9 | 16.94 | 16.719999 | 155914 |
| 1729182600 | 16.96 | 0.06 | 0.36 | 17.1 | 17.1 | 16.86 | 154373 |
| 1729096200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1729009800 | 16.9 | 0.1 | 0.60 | 16.78 | 16.9 | 16.719999 | 107749 |
| 1728923400 | 16.8 | 0.06 | 0.36 | 16.7 | 16.84 | 16.64 | 58029 |
| 1728664200 | 16.739999 | 0.26 | 1.58 | 16.36 | 16.78 | 16.36 | 75110 |
| 1728577800 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
| 1728491400 | 16.48 | -0.1 | -0.60 | 16.579999 | 16.66 | 16.48 | 54123 |
| 1728405000 | 16.579999 | 0.04 | 0.24 | 16.5 | 16.62 | 16.48 | 155320 |
| 1728318600 | 16.54 | -0.06 | -0.36 | 16.7 | 16.7 | 16.42 | 122119 |
| 1728059400 | 16.6 | 0.06 | 0.36 | 16.559999 | 16.66 | 16.48 | 99208 |
| 1727973000 | 16.54 | -0.14 | -0.84 | 16.7 | 16.8 | 16.5 | 126233 |
| 1727886600 | 16.68 | 0 | 0.00 | 16.8 | 16.84 | 16.52 | 125847 |
| 1727800200 | 16.68 | 0.28 | 1.71 | 16.399999 | 16.84 | 16.36 | 231337 |
| 1727713800 | 16.399999 | 0 | 0.00 | 16.46 | 16.52 | 16.34 | 197040 |
| 1727454600 | 16.399999 | -0.08 | -0.49 | 16.48 | 16.66 | 16.399999 | 134511 |
| 1727368200 | 16.48 | 0.1 | 0.61 | 16.46 | 16.48 | 16.34 | 197040 |
| 1727281800 | 16.379999 | 0.08 | 0.49 | 16.3 | 16.379999 | 16.28 | 158335 |
| 1727195400 | 16.3 | 0.02 | 0.12 | 16.32 | 16.32 | 16.239999 | 150463 |
| 1727109000 | 16.28 | -0.02 | -0.12 | 16.26 | 16.34 | 16.239999 | 330271 |
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
