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 | -0.04 | -0.544959128065 | 7.34 | 7.34 | 7.2 | 369 | 7.30611714 | DE |
| 4 | 0.12 | 1.6713091922 | 7.18 | 7.4 | 7 | 578 | 7.18202735 | DE |
| 12 | 0.6 | 8.9552238806 | 6.7 | 8.14 | 6.6 | 999 | 7.47527778 | DE |
| 26 | -1.44 | -16.47597254 | 8.74 | 9.9 | 6.52 | 1562 | 8.13943529 | DE |
| 52 | 0.96 | 15.141955836 | 6.34 | 9.9 | 4.5 | 1630 | 7.4431497 | DE |
| 156 | -6.2 | -45.9259259259 | 13.5 | 14.4 | 4.5 | 1306 | 9.44568652 | DE |
| 260 | -6.2 | -45.9259259259 | 13.5 | 14.4 | 4.5 | 1306 | 9.44568652 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1725985800 | 7.3 | 0 | 0.00 | 7.34 | 7.34 | 7.3 | 84 |
| 1725899400 | 7.3 | -0.04 | -0.54 | 7.32 | 7.34 | 7.2 | 609 |
| 1725640200 | 7.34 | 0.04 | 0.55 | 7.28 | 7.34 | 7.28 | 282 |
| 1725553800 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.24 | 60 |
| 1725467400 | 7.3 | 0 | 0.00 | 7.32 | 7.34 | 7.3 | 328 |
| 1725381000 | 7.3 | 0 | 0.00 | 7.34 | 7.34 | 7.2 | 565 |
| 1725294600 | 7.3 | 0 | 0.00 | 7.24 | 7.36 | 7.24 | 171 |
| 1725035400 | 7.3 | 0.1 | 1.39 | 7.22 | 7.34 | 7.12 | 417 |
| 1724949000 | 7.2 | 0.14 | 1.98 | 7.08 | 7.3 | 7.02 | 462 |
| 1724862600 | 7.06 | -0.08 | -1.12 | 7.18 | 7.2 | 7.06 | 251 |
| 1724776200 | 7.14 | -0.26 | -3.51 | 7.4 | 7.4 | 7.14 | 512 |
| 1724689800 | 7.4 | 0.24 | 3.35 | 7.2 | 7.4 | 7.04 | 991 |
| 1724430600 | 7.16 | 0.14 | 1.99 | 7.06 | 7.16 | 7.06 | 235 |
| 1724344200 | 7.02 | 0 | 0.00 | 7.08 | 7.08 | 7 | 1380 |
| 1724257800 | 7.02 | 0.02 | 0.29 | 7.02 | 7.02 | 7 | 875 |
| 1724171400 | 7 | -0.1 | -1.41 | 7.08 | 7.1 | 7 | 791 |
| 1724085000 | 7.1 | -0.02 | -0.28 | 7.12 | 7.18 | 7 | 1196 |
| 1723825800 | 7.12 | 0 | 0.00 | 7.14 | 7.14 | 7.12 | 22 |
| 1723739400 | 7.12 | -0.22 | -3.00 | 7.32 | 7.32 | 7.04 | 1074 |
| 1723653000 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 101 |
| 1723566600 | 7.34 | 0.1 | 1.38 | 7.18 | 7.34 | 7.1 | 1230 |
| 1723480200 | 7.24 | 0.02 | 0.28 | 7.32 | 7.32 | 7.24 | 554 |
| 1723221000 | 7.22 | -0.04 | -0.55 | 7.26 | 7.26 | 7.22 | 216 |
| 1723134600 | 7.26 | 0.04 | 0.55 | 7.24 | 7.3 | 7 | 866 |
| 1723048200 | 7.22 | -0.06 | -0.82 | 7.28 | 7.28 | 7 | 1708 |
| 1722961800 | 7.28 | -0.02 | -0.27 | 7.2 | 7.32 | 7.14 | 433 |
| 1722875400 | 7.3 | -0.18 | -2.41 | 7.34 | 7.36 | 7.1 | 1190 |
| 1722616200 | 7.48 | 0.18 | 2.47 | 7.4 | 7.6 | 7.4 | 1091 |
| 1722529800 | 7.3 | -0.2 | -2.67 | 7.52 | 7.52 | 7.3 | 426 |
| 1722443400 | 7.5 | -0.04 | -0.53 | 7.56 | 7.6 | 7.5 | 1015 |
| 1722357000 | 7.54 | -0.02 | -0.26 | 7.64 | 7.64 | 7.54 | 261 |
| 1722270600 | 7.56 | 0.06 | 0.80 | 7.56 | 7.56 | 7.56 | 26 |
| 1722011400 | 7.5 | -0.04 | -0.53 | 7.56 | 7.58 | 7.5 | 231 |
| 1721925000 | 7.54 | 0.02 | 0.27 | 7.6 | 7.6 | 7.54 | 359 |
| 1721838600 | 7.52 | 0.12 | 1.62 | 7.4 | 7.6 | 7.4 | 452 |
| 1721752200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.3 | 706 |
| 1721665800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.3 | 226 |
| 1721406600 | 7.4 | 0.04 | 0.54 | 7.38 | 7.4 | 7.34 | 486 |
| 1721320200 | 7.36 | -0.08 | -1.08 | 7.5 | 7.5 | 7.36 | 980 |
| 1721233800 | 7.44 | -0.04 | -0.53 | 7.46 | 7.5 | 7.44 | 133 |
| 1721147400 | 7.48 | 0.08 | 1.08 | 7.46 | 7.48 | 7.4 | 497 |
| 1721061000 | 7.4 | -0.14 | -1.86 | 7.6 | 7.6 | 7.4 | 957 |
| 1720801800 | 7.54 | 0 | 0.00 | 7.56 | 7.7 | 7.54 | 505 |
| 1720715400 | 7.54 | -0.18 | -2.33 | 7.66 | 7.76 | 7.54 | 1719 |
| 1720629000 | 7.72 | -0.28 | -3.50 | 7.94 | 8 | 7.46 | 1574 |
| 1720542600 | 8 | -0.08 | -0.99 | 8.08 | 8.1199999 | 7.94 | 473 |
| 1720456200 | 8.08 | -0.06 | -0.74 | 8.14 | 8.14 | 8 | 963 |
| 1720197000 | 8.14 | 0.38 | 4.90 | 8.08 | 8.14 | 7.96 | 6345 |
| 1720110600 | 7.76 | -0.04 | -0.51 | 7.96 | 8.1 | 7.76 | 5882 |
| 1720024200 | 7.8 | 0.66 | 9.24 | 7.4 | 7.92 | 7.4 | 2970 |
| 1719937800 | 7.14 | -0.26 | -3.51 | 7.4 | 7.4 | 7.14 | 1064 |
| 1719851400 | 7.4 | 0.24 | 3.35 | 7.14 | 7.4 | 7.14 | 911 |
| 1719592200 | 7.16 | -0.36 | -4.79 | 7.52 | 7.52 | 7 | 1968 |
| 1719505800 | 7.52 | -0.38 | -4.81 | 7.88 | 7.96 | 7.34 | 2743 |
| 1719419400 | 7.9 | 0.7 | 9.72 | 7.3 | 7.94 | 7.3 | 2265 |
| 1719333000 | 7.2 | 0.2 | 2.86 | 7.24 | 7.3 | 7.18 | 932 |
| 1719246600 | 7 | 0.1 | 1.45 | 6.9 | 7 | 6.9 | 493 |
| 1718987400 | 6.9 | 0.1 | 1.47 | 6.82 | 6.9 | 6.62 | 968 |
| 1718901000 | 6.8 | 0.18 | 2.72 | 6.7 | 6.8 | 6.6 | 685 |
| 1718814600 | 6.62 | -0.24 | -3.50 | 6.86 | 6.86 | 6.62 | 1303 |
| 1718728200 | 6.86 | 0.16 | 2.39 | 6.7 | 6.86 | 6.7 | 1320 |
| 1718641800 | 6.7 | -0.5 | -6.94 | 6.9 | 6.9 | 6.5199999 | 2709 |
| 1718382600 | 7.2 | -0.44 | -5.76 | 7.7 | 7.7 | 7.2 | 2227 |
| 1718296200 | 7.64 | -0.1 | -1.29 | 7.76 | 7.76 | 7.64 | 704 |
| 1718209800 | 7.74 | 0.04 | 0.52 | 7.7 | 7.74 | 7.64 | 497 |
| 1718123400 | 7.7 | -0.26 | -3.27 | 7.8 | 7.96 | 7.7 | 1864 |
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
