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 | 0.135 | 3.92441860465 | 3.44 | 3.88 | 3.39 | 339475 | 3.59109221 | DE |
| 4 | -0.115 | -3.11653116531 | 3.69 | 3.88 | 3.265 | 194361 | 3.5152425 | DE |
| 12 | -1.815 | -33.6734693878 | 5.39 | 5.47 | 3.265 | 208786 | 3.8824422 | DE |
| 26 | -0.465 | -11.5099009901 | 4.04 | 5.86 | 3.265 | 238840 | 4.46150695 | DE |
| 52 | -0.145 | -3.89784946237 | 3.72 | 5.86 | 3.025 | 241981 | 4.29656688 | DE |
| 156 | 0.051 | 1.44721906924 | 3.524 | 5.86 | 2.804 | 192955 | 3.88441397 | DE |
| 260 | -12.365 | -77.5721455458 | 15.94 | 20.96 | 2.746 | 300994 | 5.03569951 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3.575 | -0.11 | -2.85 | 3.67 | 3.73 | 3.55 | 366661 |
| 1738258200 | 3.68 | 0.15 | 4.25 | 3.66 | 3.88 | 3.48 | 939290 |
| 1738171800 | 3.53 | 0.07 | 2.17 | 3.495 | 3.665 | 3.465 | 363802 |
| 1738085400 | 3.455 | 0.02 | 0.73 | 3.47 | 3.495 | 3.425 | 147896 |
| 1737999000 | 3.43 | 0.01 | 0.29 | 3.42 | 3.44 | 3.39 | 99766 |
| 1737739800 | 3.42 | -0.02 | -0.44 | 3.44 | 3.535 | 3.405 | 146621 |
| 1737653400 | 3.435 | 0.02 | 0.73 | 3.45 | 3.47 | 3.38 | 77813 |
| 1737567000 | 3.41 | -0.08 | -2.15 | 3.475 | 3.5 | 3.41 | 126288 |
| 1737480600 | 3.485 | 0 | 0.14 | 3.46 | 3.5 | 3.365 | 161378 |
| 1737394200 | 3.48 | 0.12 | 3.57 | 3.4 | 3.55 | 3.32 | 343200 |
| 1737135000 | 3.36 | 0.02 | 0.75 | 3.335 | 3.365 | 3.33 | 76384 |
| 1737048600 | 3.335 | 0 | 0.00 | 3.35 | 3.4 | 3.315 | 110549 |
| 1736962200 | 3.335 | 0.04 | 1.06 | 3.305 | 3.335 | 3.265 | 138534 |
| 1736875800 | 3.3 | -0.03 | -0.90 | 3.365 | 3.4 | 3.3 | 101930 |
| 1736789400 | 3.33 | -0.1 | -2.92 | 3.42 | 3.42 | 3.325 | 164689 |
| 1736530200 | 3.43 | -0.07 | -1.86 | 3.51 | 3.575 | 3.42 | 143642 |
| 1736443800 | 3.495 | 0.02 | 0.72 | 3.47 | 3.5 | 3.425 | 145395 |
| 1736357400 | 3.47 | -0.07 | -1.98 | 3.54 | 3.54 | 3.47 | 130699 |
| 1736271000 | 3.54 | -0.08 | -2.07 | 3.63 | 3.63 | 3.53 | 147989 |
| 1736184600 | 3.615 | 0.03 | 0.70 | 3.6 | 3.64 | 3.585 | 87094 |
| 1735925400 | 3.59 | -0.06 | -1.51 | 3.69 | 3.69 | 3.555 | 166181 |
| 1735839000 | 3.645 | 0.11 | 3.11 | 3.525 | 3.655 | 3.525 | 146614 |
| 1735666200 | 3.535 | 0.03 | 0.86 | 3.5 | 3.535 | 3.485 | 48173 |
| 1735579800 | 3.505 | -0.03 | -0.71 | 3.53 | 3.575 | 3.505 | 82277 |
| 1735320600 | 3.53 | 0.05 | 1.44 | 3.495 | 3.585 | 3.495 | 144613 |
| 1735061400 | 3.48 | 0.01 | 0.29 | 3.47 | 3.495 | 3.46 | 54064 |
| 1734975000 | 3.47 | 0.01 | 0.29 | 3.46 | 3.485 | 3.415 | 74714 |
| 1734715800 | 3.46 | -0.04 | -1.14 | 3.47 | 3.495 | 3.4 | 188716 |
| 1734629400 | 3.5 | 0 | 0.14 | 3.51 | 3.65 | 3.47 | 168463 |
| 1734543000 | 3.495 | 0.07 | 2.04 | 3.44 | 3.54 | 3.385 | 216464 |
| 1734456600 | 3.425 | -0.15 | -4.20 | 3.555 | 3.56 | 3.395 | 257270 |
| 1734370200 | 3.575 | 0.05 | 1.42 | 3.53 | 3.59 | 3.49 | 146601 |
| 1734111000 | 3.525 | -0.05 | -1.40 | 3.58 | 3.64 | 3.52 | 163178 |
| 1734024600 | 3.575 | 0.02 | 0.42 | 3.56 | 3.59 | 3.52 | 161138 |
| 1733938200 | 3.56 | -0.1 | -2.73 | 3.675 | 3.7 | 3.54 | 219241 |
| 1733851800 | 3.66 | -0.09 | -2.40 | 3.75 | 3.75 | 3.66 | 106893 |
| 1733765400 | 3.75 | 0.07 | 1.90 | 3.68 | 3.755 | 3.65 | 155577 |
| 1733506200 | 3.68 | 0.02 | 0.55 | 3.63 | 3.715 | 3.63 | 144805 |
| 1733419800 | 3.66 | -0.11 | -2.79 | 3.765 | 3.77 | 3.61 | 229040 |
| 1733333400 | 3.765 | 0.04 | 1.07 | 3.72 | 3.82 | 3.67 | 220946 |
| 1733247000 | 3.725 | -0.09 | -2.36 | 3.815 | 3.86 | 3.725 | 110039 |
| 1733160600 | 3.815 | -0.1 | -2.43 | 3.85 | 3.865 | 3.71 | 289407 |
| 1732901400 | 3.91 | -0.02 | -0.51 | 3.91 | 3.965 | 3.865 | 157731 |
| 1732815000 | 3.93 | -0.01 | -0.25 | 3.945 | 4 | 3.925 | 188244 |
| 1732728600 | 3.94 | -0.04 | -1.01 | 3.99 | 4.005 | 3.905 | 169890 |
| 1732642200 | 3.98 | -0.12 | -2.93 | 4.1 | 4.12 | 3.95 | 239671 |
| 1732555800 | 4.1 | 0.04 | 0.99 | 4.08 | 4.125 | 4.0199999 | 123018 |
| 1732296600 | 4.0599999 | 0.04 | 1.00 | 4.0199999 | 4.11 | 3.945 | 137854 |
| 1732210200 | 4.0199999 | -0.01 | -0.12 | 4.025 | 4.08 | 4 | 177980 |
| 1732123800 | 4.025 | -0.13 | -3.01 | 4.15 | 4.22 | 4.025 | 268598 |
| 1732037400 | 4.15 | -0.01 | -0.12 | 4.155 | 4.21 | 4.03 | 184520 |
| 1731951000 | 4.155 | -0.07 | -1.66 | 4.19 | 4.25 | 4.055 | 271583 |
| 1731691800 | 4.225 | -0.09 | -1.97 | 4.25 | 4.46 | 4.225 | 347463 |
| 1731605400 | 4.3099999 | -0.52 | -10.67 | 4.89 | 4.955 | 4.135 | 873183 |
| 1731519000 | 4.825 | 0 | 0.00 | 4.825 | 4.825 | 4.825 | 0 |
| 1731432600 | 4.825 | -0.06 | -1.13 | 4.94 | 5.01 | 4.78 | 259159 |
| 1731346200 | 4.88 | -0.01 | -0.20 | 4.89 | 5.03 | 4.82 | 244055 |
| 1731087000 | 4.89 | -0.5 | -9.28 | 5.39 | 5.47 | 4.855 | 869661 |
| 1731000600 | 5.39 | 0.05 | 0.94 | 5.36 | 5.39 | 5.2 | 181208 |
| 1730914200 | 5.34 | -0.03 | -0.56 | 5.36 | 5.5 | 5.2699999 | 301975 |
| 1730827800 | 5.37 | -0.1 | -1.83 | 5.45 | 5.63 | 5.37 | 284282 |
| 1730741400 | 5.47 | 0.07 | 1.30 | 5.4 | 5.63 | 5.38 | 388038 |
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
