Hot Features
プレミアム
Lumibird (LBIRD)
EU
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 | -0.12 | -1.30434782609 | 9.2 | 9.44 | 8.4 | 14214 | 8.80952681 | DE |
| 4 | 1.98 | 27.8873239437 | 7.1 | 9.6 | 7.1 | 15875 | 8.92503858 | DE |
| 12 | 0.8 | 9.66183574879 | 8.28 | 9.6 | 6.78 | 12527 | 7.95095535 | DE |
| 26 | -1.37 | -13.1100478469 | 10.45 | 11.75 | 6.78 | 10529 | 9.01682623 | DE |
| 52 | -2.82 | -23.6974789916 | 11.9 | 15.48 | 6.78 | 9621 | 10.70973048 | DE |
| 156 | -14.72 | -61.8487394958 | 23.8 | 24.35 | 6.78 | 7761 | 14.72033648 | DE |
| 260 | -5.08 | -35.8757062147 | 14.16 | 24.35 | 5.4 | 10809 | 13.84569458 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 9.08 | 0.08 | 0.89 | 8.88 | 9.08 | 8.88 | 2523 |
| 1734975000 | 9 | 0.4 | 4.65 | 8.6 | 9 | 8.6 | 14499 |
| 1734715800 | 8.6 | 0 | 0.00 | 8.6199999 | 8.78 | 8.42 | 15179 |
| 1734629400 | 8.6 | -0.42 | -4.66 | 9.24 | 9.24 | 8.4 | 24217 |
| 1734543000 | 9.02 | -0.32 | -3.43 | 9.3 | 9.34 | 8.98 | 11308 |
| 1734456600 | 9.34 | 0.16 | 1.74 | 9.2 | 9.44 | 9.2 | 5868 |
| 1734370200 | 9.18 | 0.64 | 7.49 | 8.7 | 9.2 | 8.56 | 35395 |
| 1734111000 | 8.5399999 | 0.18 | 2.15 | 8.38 | 8.56 | 8.36 | 4544 |
| 1734024600 | 8.36 | -0.16 | -1.88 | 8.6 | 8.6 | 8.36 | 16732 |
| 1733938200 | 8.52 | -0.18 | -2.07 | 8.6199999 | 8.8 | 8.5 | 15269 |
| 1733851800 | 8.7 | -0.2 | -2.25 | 8.9 | 9.0399999 | 8.7 | 4972 |
| 1733765400 | 8.9 | -0.08 | -0.89 | 8.98 | 9.1 | 8.56 | 12302 |
| 1733506200 | 8.98 | -0.1 | -1.10 | 9.08 | 9.14 | 8.98 | 9731 |
| 1733419800 | 9.08 | 0.12 | 1.34 | 9 | 9.08 | 9 | 19905 |
| 1733333400 | 8.96 | 0 | 0.00 | 8.98 | 9.02 | 8.78 | 16025 |
| 1733247000 | 8.96 | -0.04 | -0.44 | 9 | 9.08 | 8.96 | 13116 |
| 1733160600 | 9 | -0.3 | -3.23 | 9.06 | 9.18 | 9 | 19961 |
| 1732901400 | 9.3 | 0 | 0.00 | 9.2 | 9.34 | 8.6 | 31909 |
| 1732815000 | 9.3 | -0.04 | -0.43 | 9.5 | 9.6 | 9.22 | 25106 |
| 1732728600 | 9.34 | 2.12 | 29.36 | 9.58 | 10.3 | 7.8 | 163503 |
| 1732642200 | 7.22 | 0.02 | 0.28 | 7.1 | 7.32 | 7.1 | 5579 |
| 1732555800 | 7.2 | -0.1 | -1.37 | 7.38 | 7.38 | 7.08 | 12982 |
| 1732296600 | 7.3 | 0 | 0.00 | 7.44 | 7.44 | 7.28 | 6665 |
| 1732210200 | 7.3 | 0.06 | 0.83 | 7.24 | 7.44 | 7.2 | 9737 |
| 1732123800 | 7.24 | -0.1 | -1.36 | 7.34 | 7.34 | 7.12 | 8347 |
| 1732037400 | 7.34 | 0.04 | 0.55 | 7.3 | 7.46 | 7.24 | 5274 |
| 1731951000 | 7.3 | 0.3 | 4.29 | 6.84 | 7.48 | 6.84 | 24869 |
| 1731691800 | 7 | -0.1 | -1.41 | 6.96 | 7.08 | 6.96 | 14251 |
| 1731605400 | 7.1 | 0 | 0.00 | 7.08 | 7.1 | 6.96 | 5840 |
| 1731519000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1731432600 | 7.1 | 0.02 | 0.28 | 7.12 | 7.16 | 6.96 | 9122 |
| 1731346200 | 7.08 | 0.08 | 1.14 | 7 | 7.08 | 6.94 | 7117 |
| 1731087000 | 7 | 0 | 0.00 | 7 | 7.02 | 6.9 | 4706 |
| 1731000600 | 7 | 0.1 | 1.45 | 6.8 | 7 | 6.8 | 5322 |
| 1730914200 | 6.9 | -0.1 | -1.43 | 7 | 7.06 | 6.8 | 14538 |
| 1730827800 | 7 | 0 | 0.00 | 7 | 7.06 | 6.9 | 12058 |
| 1730741400 | 7 | 0.08 | 1.16 | 7 | 7 | 6.84 | 10401 |
| 1730482200 | 6.92 | -0.06 | -0.86 | 6.98 | 7 | 6.88 | 5322 |
| 1730395800 | 6.98 | -0.1 | -1.41 | 7.06 | 7.1 | 6.9 | 9831 |
| 1730309400 | 7.08 | -0.02 | -0.28 | 7.1 | 7.18 | 7.08 | 15496 |
| 1730223000 | 7.1 | -0.1 | -1.39 | 7.12 | 7.2 | 7.1 | 5401 |
| 1730136600 | 7.2 | -0.2 | -2.70 | 7.34 | 7.46 | 6.98 | 18925 |
| 1729873800 | 7.4 | -0.04 | -0.54 | 7.4 | 7.48 | 7.36 | 2890 |
| 1729787400 | 7.44 | -0.22 | -2.87 | 7.7 | 7.7 | 7.42 | 10172 |
| 1729701000 | 7.66 | 0.04 | 0.52 | 7.66 | 7.84 | 7.62 | 10960 |
| 1729614600 | 7.62 | 0.82 | 12.06 | 7.26 | 7.86 | 7.26 | 38561 |
| 1729528200 | 6.8 | 0 | 0.00 | 6.8 | 6.9 | 6.78 | 20384 |
| 1729269000 | 6.8 | -0.18 | -2.58 | 6.96 | 6.96 | 6.78 | 14005 |
| 1729182600 | 6.98 | 0.04 | 0.58 | 7.08 | 7.08 | 6.9 | 18362 |
| 1729096200 | 6.94 | -0.18 | -2.53 | 7.1 | 7.16 | 6.8 | 19867 |
| 1729009800 | 7.12 | -0.24 | -3.26 | 7.32 | 7.36 | 7.1 | 17514 |
| 1728923400 | 7.36 | -0.14 | -1.87 | 7.3 | 7.46 | 7.3 | 10192 |
| 1728664200 | 7.5 | -0.06 | -0.79 | 7.32 | 7.5 | 7.32 | 7403 |
| 1728577800 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1728491400 | 7.56 | -0.08 | -1.05 | 7.64 | 7.64 | 7.44 | 9541 |
| 1728405000 | 7.64 | -0.02 | -0.26 | 7.66 | 7.7 | 7.56 | 2474 |
| 1728318600 | 7.66 | -0.06 | -0.78 | 7.72 | 7.8 | 7.54 | 7106 |
| 1728059400 | 7.72 | -0.04 | -0.52 | 7.82 | 7.86 | 7.62 | 10269 |
| 1727973000 | 7.76 | -0.16 | -2.02 | 7.92 | 8.06 | 7.76 | 9132 |
| 1727886600 | 7.92 | -0.02 | -0.25 | 7.9 | 8.02 | 7.88 | 7663 |
| 1727800200 | 7.94 | -0.48 | -5.70 | 8.28 | 8.38 | 7.86 | 7466 |
| 1727713800 | 8.42 | -0.08 | -0.94 | 8.6199999 | 8.6199999 | 8.2 | 4572 |
| 1727454600 | 8.5 | 0.3 | 3.66 | 8.2 | 8.5 | 8 | 8924 |
| 1727368200 | 8.2 | 0.2 | 2.50 | 8.08 | 8.2 | 7.7 | 23538 |
| 1727281800 | 8 | -1 | -11.11 | 8.48 | 8.56 | 7.84 | 80026 |
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
