Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.161 | -5.05971087366 | 3.182 | 3.213 | 2.948 | 18402710 | 3.09531677 | DE |
| 4 | -0.018 | -0.592300098717 | 3.039 | 3.213 | 2.878 | 12015843 | 3.02953275 | DE |
| 12 | -0.229 | -7.04615384615 | 3.25 | 3.267 | 2.878 | 10466699 | 3.06025061 | DE |
| 26 | -0.858 | -22.1191028616 | 3.879 | 4.154 | 2.878 | 9171164 | 3.36443276 | DE |
| 52 | -0.649 | -17.6839237057 | 3.67 | 4.154 | 2.878 | 8793194 | 3.50935959 | DE |
| 156 | -0.959 | -24.0954773869 | 3.98 | 5.226 | 2.878 | 7583551 | 4.10284045 | DE |
| 260 | -1.729 | -36.4 | 4.75 | 5.66 | 2.878 | 7817071 | 4.20997154 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3.067 | 0.01 | 0.23 | 3.09 | 3.14 | 3.058 | 10328235 |
| 1741023000 | 3.06 | -0.05 | -1.61 | 3.092 | 3.118 | 3.0139999 | 12628637 |
| 1740763800 | 3.11 | 0.05 | 1.57 | 3.063 | 3.138 | 3.046 | 29950139 |
| 1740677400 | 3.062 | -0.13 | -4.19 | 3.16 | 3.174 | 2.948 | 27154274 |
| 1740591000 | 3.196 | 0.02 | 0.53 | 3.182 | 3.213 | 3.1629999 | 11952266 |
| 1740504600 | 3.179 | 0.04 | 1.40 | 3.132 | 3.187 | 3.124 | 13940216 |
| 1740418200 | 3.1349999 | 0.1 | 3.33 | 3.05 | 3.14 | 3.05 | 11646044 |
| 1740159000 | 3.0339999 | 0.02 | 0.70 | 3.013 | 3.042 | 2.997 | 7824048 |
| 1740072600 | 3.013 | 0.04 | 1.28 | 2.99 | 3.019 | 2.977 | 9236875 |
| 1739986200 | 2.975 | 0.08 | 2.59 | 2.904 | 2.99 | 2.904 | 9795454 |
| 1739899800 | 2.9 | -0.01 | -0.24 | 2.915 | 2.934 | 2.886 | 7798042 |
| 1739813400 | 2.907 | -0.04 | -1.19 | 2.929 | 2.937 | 2.907 | 5723260 |
| 1739554200 | 2.942 | 0.03 | 1.17 | 2.91 | 2.951 | 2.9009999 | 9664803 |
| 1739467800 | 2.908 | 0.01 | 0.41 | 2.915 | 2.959 | 2.894 | 14074233 |
| 1739381400 | 2.896 | -0.03 | -0.92 | 2.934 | 2.964 | 2.878 | 9183901 |
| 1739295000 | 2.923 | -0.06 | -2.11 | 2.946 | 2.986 | 2.896 | 11742497 |
| 1739208600 | 2.986 | 0.04 | 1.46 | 2.95 | 2.987 | 2.942 | 6631651 |
| 1738949400 | 2.943 | -0.01 | -0.37 | 2.933 | 2.99 | 2.91 | 9806071 |
| 1738863000 | 2.954 | -0.1 | -3.27 | 3.049 | 3.058 | 2.951 | 13501550 |
| 1738776600 | 3.054 | 0.02 | 0.79 | 3.039 | 3.057 | 3.0179999 | 7734670 |
| 1738690200 | 3.0299999 | 0 | 0.10 | 3.008 | 3.046 | 2.994 | 7879084 |
| 1738603800 | 3.027 | -0.01 | -0.30 | 3 | 3.043 | 2.985 | 9351892 |
| 1738344600 | 3.036 | 0.01 | 0.20 | 3.0339999 | 3.072 | 3.025 | 7763230 |
| 1738258200 | 3.0299999 | 0.02 | 0.66 | 3.015 | 3.052 | 2.987 | 7974258 |
| 1738171800 | 3.0099999 | 0.01 | 0.37 | 3.012 | 3.02 | 2.95 | 9426532 |
| 1738085400 | 2.999 | 0.08 | 2.64 | 2.934 | 3.046 | 2.918 | 9766139 |
| 1737999000 | 2.922 | 0.02 | 0.72 | 2.908 | 2.994 | 2.908 | 9943820 |
| 1737739800 | 2.9009999 | -0.02 | -0.65 | 2.923 | 2.961 | 2.886 | 13722595 |
| 1737653400 | 2.92 | -0.04 | -1.35 | 2.966 | 2.984 | 2.916 | 10213655 |
| 1737567000 | 2.96 | -0.11 | -3.55 | 3.075 | 3.077 | 2.945 | 12768459 |
| 1737480600 | 3.069 | -0.06 | -1.76 | 3.093 | 3.095 | 3.024 | 12587076 |
| 1737394200 | 3.124 | -0.03 | -0.79 | 3.148 | 3.1589999 | 3.085 | 7484127 |
| 1737135000 | 3.149 | 0.04 | 1.22 | 3.1349999 | 3.183 | 3.128 | 13562054 |
| 1737048600 | 3.111 | -0.02 | -0.64 | 3.13 | 3.1629999 | 3.089 | 9378784 |
| 1736962200 | 3.1309999 | 0.04 | 1.39 | 3.104 | 3.1429999 | 3.072 | 9045618 |
| 1736875800 | 3.088 | 0.05 | 1.61 | 3.055 | 3.088 | 3.042 | 9327096 |
| 1736789400 | 3.039 | 0.07 | 2.19 | 2.949 | 3.076 | 2.931 | 9234883 |
| 1736530200 | 2.974 | -0.15 | -4.77 | 3.089 | 3.091 | 2.973 | 15945114 |
| 1736443800 | 3.123 | 0.06 | 1.83 | 3.06 | 3.132 | 3.055 | 7730283 |
| 1736357400 | 3.067 | -0.1 | -3.28 | 3.16 | 3.16 | 3.033 | 15050303 |
| 1736271000 | 3.171 | 0.01 | 0.38 | 3.166 | 3.196 | 3.148 | 9665743 |
| 1736184600 | 3.1589999 | -0.04 | -1.31 | 3.206 | 3.215 | 3.133 | 7260979 |
| 1735925400 | 3.201 | 0.03 | 1.07 | 3.166 | 3.217 | 3.1429999 | 6861263 |
| 1735839000 | 3.167 | 0.08 | 2.46 | 3.111 | 3.173 | 3.105 | 7802005 |
| 1735666200 | 3.091 | -0.01 | -0.26 | 3.1 | 3.145 | 3.083 | 6587387 |
| 1735579800 | 3.099 | -0.03 | -1.05 | 3.132 | 3.137 | 3.096 | 8943755 |
| 1735320600 | 3.132 | 0.02 | 0.74 | 3.1 | 3.132 | 3.076 | 9077806 |
| 1735061400 | 3.109 | -0.02 | -0.51 | 3.12 | 3.1389999 | 3.109 | 2091711 |
| 1734975000 | 3.125 | 0.02 | 0.81 | 3.107 | 3.128 | 3.098 | 4010606 |
| 1734715800 | 3.1 | -0.02 | -0.61 | 3.1 | 3.11 | 3.053 | 18995593 |
| 1734629400 | 3.119 | -0.04 | -1.30 | 3.108 | 3.161 | 3.091 | 13961700 |
| 1734543000 | 3.16 | -0.04 | -1.22 | 3.199 | 3.216 | 3.1389999 | 11708407 |
| 1734456600 | 3.199 | 0.03 | 0.82 | 3.145 | 3.204 | 3.129 | 11395374 |
| 1734370200 | 3.173 | 0 | 0.06 | 3.168 | 3.178 | 3.136 | 8422765 |
| 1734111000 | 3.171 | -0.06 | -1.92 | 3.224 | 3.23 | 3.157 | 10143144 |
| 1734024600 | 3.233 | -0.01 | -0.22 | 3.222 | 3.249 | 3.203 | 4925048 |
| 1733938200 | 3.24 | -0.01 | -0.31 | 3.25 | 3.267 | 3.222 | 6276667 |
| 1733851800 | 3.25 | 0.03 | 0.93 | 3.2 | 3.2559999 | 3.178 | 7951116 |
| 1733765400 | 3.22 | -0.05 | -1.41 | 3.27 | 3.2799999 | 3.216 | 8497634 |
| 1733506200 | 3.266 | -0.02 | -0.52 | 3.296 | 3.314 | 3.257 | 7784075 |
| 1733419800 | 3.283 | 0.03 | 0.80 | 3.257 | 3.306 | 3.2559999 | 6330123 |
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
