Hot Features
プレミアム
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 | -0.018 | -0.471698113208 | 3.816 | 3.861 | 3.77 | 7027002 | 3.80799251 | DE |
| 4 | 0.183 | 5.0622406639 | 3.615 | 3.861 | 3.591 | 7736992 | 3.71410156 | DE |
| 12 | 0.521 | 15.8986878242 | 3.277 | 3.861 | 3.189 | 9905903 | 3.49782514 | DE |
| 26 | 0.849 | 28.7894201424 | 2.949 | 3.861 | 2.876 | 11491530 | 3.23059639 | DE |
| 52 | 0.222 | 6.20805369128 | 3.576 | 4.154 | 2.876 | 9514243 | 3.38439184 | DE |
| 156 | -0.882 | -18.8461538462 | 4.68 | 5.226 | 2.876 | 7897729 | 3.93012321 | DE |
| 260 | -0.718 | -15.8990256864 | 4.516 | 5.66 | 2.876 | 7643367 | 4.17034756 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752251400 | 3.798 | 0 | 0.11 | 3.787 | 3.813 | 3.782 | 2591615 |
| 1752165000 | 3.794 | -0.03 | -0.84 | 3.831 | 3.861 | 3.794 | 6894819 |
| 1752078600 | 3.826 | 0.04 | 1.19 | 3.787 | 3.835 | 3.77 | 6607006 |
| 1751992200 | 3.781 | -0 | -0.08 | 3.783 | 3.825 | 3.776 | 7117470 |
| 1751905800 | 3.784 | -0.07 | -1.79 | 3.852 | 3.856 | 3.783 | 7010104 |
| 1751646600 | 3.853 | 0.04 | 1.05 | 3.816 | 3.86 | 3.803 | 7505611 |
| 1751560200 | 3.813 | 0.03 | 0.90 | 3.784 | 3.857 | 3.777 | 9016607 |
| 1751473800 | 3.779 | 0.02 | 0.67 | 3.777 | 3.83 | 3.75 | 7107161 |
| 1751387400 | 3.754 | 0.07 | 1.96 | 3.714 | 3.776 | 3.7 | 8260353 |
| 1751301000 | 3.682 | -0.04 | -1.05 | 3.727 | 3.731 | 3.638 | 10713390 |
| 1751041800 | 3.721 | 0.03 | 0.84 | 3.7 | 3.733 | 3.689 | 5329496 |
| 1750955400 | 3.69 | 0.01 | 0.30 | 3.7 | 3.714 | 3.678 | 6214579 |
| 1750869000 | 3.679 | -0.02 | -0.51 | 3.685 | 3.707 | 3.67 | 6383774 |
| 1750782600 | 3.698 | 0.01 | 0.22 | 3.67 | 3.717 | 3.642 | 6740533 |
| 1750696200 | 3.69 | 0.02 | 0.46 | 3.642 | 3.703 | 3.636 | 5407276 |
| 1750437000 | 3.673 | 0.03 | 0.71 | 3.664 | 3.7 | 3.644 | 14182898 |
| 1750350600 | 3.647 | 0.04 | 1.02 | 3.599 | 3.651 | 3.596 | 8363614 |
| 1750264200 | 3.61 | -0.01 | -0.36 | 3.636 | 3.667 | 3.61 | 6934100 |
| 1750177800 | 3.623 | -0.02 | -0.52 | 3.632 | 3.642 | 3.596 | 7277347 |
| 1750091400 | 3.642 | 0.03 | 0.91 | 3.604 | 3.665 | 3.591 | 9847726 |
| 1749832200 | 3.609 | -0.02 | -0.61 | 3.615 | 3.642 | 3.594 | 7825970 |
| 1749745800 | 3.631 | 0.03 | 0.97 | 3.602 | 3.631 | 3.59 | 7573695 |
| 1749659400 | 3.596 | -0 | -0.08 | 3.593 | 3.606 | 3.571 | 6595144 |
| 1749573000 | 3.599 | 0.06 | 1.72 | 3.557 | 3.599 | 3.541 | 6955780 |
| 1749486600 | 3.538 | 0.01 | 0.43 | 3.52 | 3.539 | 3.507 | 5636642 |
| 1749227400 | 3.523 | -0.02 | -0.45 | 3.557 | 3.578 | 3.502 | 6768458 |
| 1749141000 | 3.539 | -0.04 | -1.15 | 3.58 | 3.586 | 3.527 | 6331394 |
| 1749054600 | 3.58 | 0.03 | 0.79 | 3.555 | 3.609 | 3.541 | 8626244 |
| 1748968200 | 3.552 | 0.02 | 0.48 | 3.56 | 3.575 | 3.532 | 10495414 |
| 1748881800 | 3.535 | 0.03 | 0.71 | 3.537 | 3.568 | 3.513 | 8300260 |
| 1748622600 | 3.51 | 0.01 | 0.37 | 3.505 | 3.552 | 3.504 | 27306680 |
| 1748536200 | 3.497 | 0 | 0.03 | 3.49 | 3.516 | 3.477 | 5945206 |
| 1748449800 | 3.496 | -0.03 | -0.74 | 3.517 | 3.526 | 3.487 | 4913121 |
| 1748363400 | 3.522 | 0.01 | 0.43 | 3.514 | 3.522 | 3.478 | 6736326 |
| 1748277000 | 3.507 | 0.01 | 0.20 | 3.5 | 3.525 | 3.493 | 4002682 |
| 1748017800 | 3.5 | 0.02 | 0.63 | 3.488 | 3.5 | 3.442 | 10215511 |
| 1747931400 | 3.478 | -0.03 | -0.83 | 3.44 | 3.478 | 3.405 | 14112502 |
| 1747845000 | 3.507 | -0.01 | -0.14 | 3.515 | 3.53 | 3.459 | 7858105 |
| 1747758600 | 3.512 | 0.1 | 2.99 | 3.445 | 3.522 | 3.445 | 13264803 |
| 1747672200 | 3.41 | -0.03 | -0.76 | 3.44 | 3.443 | 3.345 | 8093224 |
| 1747413000 | 3.436 | 0.01 | 0.41 | 3.458 | 3.473 | 3.421 | 8288755 |
| 1747326600 | 3.422 | 0.16 | 4.84 | 3.41 | 3.431 | 3.332 | 11218200 |
| 1747240200 | 3.2639999 | 0 | 0.00 | 3.2639999 | 3.2639999 | 3.2639999 | 0 |
| 1747153800 | 3.2639999 | 0 | 0.00 | 3.2639999 | 3.2639999 | 3.2639999 | 0 |
| 1747067400 | 3.2639999 | 0 | 0.00 | 3.2639999 | 3.2639999 | 3.2639999 | 0 |
| 1746808200 | 3.2639999 | 0.07 | 2.26 | 3.281 | 3.392 | 3.2639999 | 26444623 |
| 1746721800 | 3.192 | -0.11 | -3.27 | 3.313 | 3.324 | 3.189 | 14299665 |
| 1746635400 | 3.3 | 0.03 | 0.86 | 3.2599999 | 3.3 | 3.2559999 | 10456644 |
| 1746549000 | 3.2719999 | 0.01 | 0.21 | 3.282 | 3.3 | 3.25 | 8471175 |
| 1746462600 | 3.265 | 0.04 | 1.30 | 3.226 | 3.308 | 3.217 | 7761901 |
| 1746203400 | 3.223 | -0.25 | -7.28 | 3.344 | 3.364 | 3.205 | 27226289 |
| 1746030600 | 3.476 | 0.03 | 0.81 | 3.451 | 3.498 | 3.444 | 22143067 |
| 1745944200 | 3.448 | 0.08 | 2.34 | 3.37 | 3.482 | 3.37 | 18005812 |
| 1745857800 | 3.369 | 0.01 | 0.15 | 3.371 | 3.397 | 3.341 | 9099744 |
| 1745598600 | 3.364 | 0.02 | 0.48 | 3.346 | 3.39 | 3.335 | 10414517 |
| 1745512200 | 3.348 | 0.06 | 1.92 | 3.29 | 3.359 | 3.289 | 15130215 |
| 1745425800 | 3.285 | -0.04 | -1.05 | 3.348 | 3.356 | 3.269 | 13323053 |
| 1745339400 | 3.32 | 0.05 | 1.68 | 3.277 | 3.32 | 3.2559999 | 10308091 |
| 1744907400 | 3.265 | 0.02 | 0.77 | 3.222 | 3.279 | 3.191 | 5593235 |
| 1744821000 | 3.24 | 0.06 | 2.02 | 3.2 | 3.2519999 | 3.157 | 11462383 |
| 1744734600 | 3.176 | 0.09 | 3.02 | 3.1 | 3.178 | 3.094 | 7711463 |
| 1744648200 | 3.083 | 0.02 | 0.65 | 3.1 | 3.115 | 3.056 | 11302794 |
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
