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 | 0.01 | 0.29197080292 | 3.425 | 3.615 | 3.275 | 49621 | 3.40950656 | DE |
| 4 | -0.8 | -18.8902007084 | 4.235 | 4.44 | 3.275 | 39662 | 3.66970219 | DE |
| 12 | 0.025 | 0.733137829912 | 3.41 | 4.54 | 3.275 | 40154 | 3.85268621 | DE |
| 26 | -1.745 | -33.6872586873 | 5.18 | 5.56 | 3.26 | 42226 | 4.075703 | DE |
| 52 | -1.535 | -30.8853118712 | 4.97 | 5.765 | 3.26 | 53785 | 4.46098745 | DE |
| 156 | -17.645 | -83.7049335863 | 21.08 | 21.48 | 3.26 | 64393 | 9.96646431 | DE |
| 260 | -9.165 | -72.7380952381 | 12.6 | 23.36 | 3.26 | 102469 | 12.14831372 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3.435 | 0.11 | 3.31 | 3.325 | 3.48 | 3.325 | 40792 |
| 1732210200 | 3.325 | -0.05 | -1.34 | 3.37 | 3.385 | 3.29 | 49967 |
| 1732123800 | 3.37 | -0.11 | -3.16 | 3.48 | 3.59 | 3.275 | 94308 |
| 1732037400 | 3.48 | 0.02 | 0.58 | 3.465 | 3.54 | 3.405 | 43489 |
| 1731951000 | 3.46 | -0.07 | -1.84 | 3.54 | 3.58 | 3.44 | 32096 |
| 1731691800 | 3.525 | 0.09 | 2.62 | 3.425 | 3.615 | 3.405 | 28244 |
| 1731605400 | 3.435 | 0.05 | 1.48 | 3.395 | 3.495 | 3.355 | 21230 |
| 1731519000 | 3.385 | -0.12 | -3.29 | 3.505 | 3.505 | 3.38 | 41827 |
| 1731432600 | 3.5 | -0.02 | -0.57 | 3.5 | 3.56 | 3.5 | 50804 |
| 1731346200 | 3.52 | -0.03 | -0.85 | 3.54 | 3.62 | 3.52 | 15586 |
| 1731087000 | 3.55 | 0.05 | 1.43 | 3.515 | 3.68 | 3.5 | 51893 |
| 1731000600 | 3.5 | -0.1 | -2.78 | 3.59 | 3.63 | 3.46 | 46805 |
| 1730914200 | 3.6 | -0.16 | -4.13 | 3.76 | 3.805 | 3.595 | 43164 |
| 1730827800 | 3.755 | -0.11 | -2.72 | 3.905 | 3.905 | 3.755 | 34945 |
| 1730741400 | 3.86 | -0.24 | -5.74 | 4.07 | 4.1 | 3.86 | 35738 |
| 1730482200 | 4.095 | 0.1 | 2.50 | 3.995 | 4.115 | 3.995 | 21794 |
| 1730395800 | 3.995 | -0.03 | -0.62 | 4.0199999 | 4.04 | 3.97 | 16328 |
| 1730309400 | 4.0199999 | -0.23 | -5.30 | 4.23 | 4.23 | 4.0199999 | 51618 |
| 1730223000 | 4.245 | 0.02 | 0.47 | 4.24 | 4.44 | 4.24 | 61784 |
| 1730136600 | 4.225 | -0.11 | -2.42 | 4.33 | 4.43 | 4.205 | 23878 |
| 1729873800 | 4.33 | 0.11 | 2.61 | 4.235 | 4.33 | 4.175 | 27741 |
| 1729787400 | 4.22 | 0.05 | 1.32 | 4.12 | 4.26 | 3.94 | 46573 |
| 1729701000 | 4.165 | -0.16 | -3.70 | 4.34 | 4.365 | 4.165 | 58455 |
| 1729614600 | 4.325 | -0.17 | -3.67 | 4.54 | 4.54 | 4.305 | 55278 |
| 1729528200 | 4.49 | 0.18 | 4.18 | 4.345 | 4.5 | 4.345 | 58102 |
| 1729269000 | 4.3099999 | 0.03 | 0.82 | 4.265 | 4.37 | 4.25 | 59428 |
| 1729182600 | 4.275 | 0.08 | 1.79 | 4.2 | 4.3 | 4.2 | 56229 |
| 1729096200 | 4.2 | 0 | 0.00 | 4.22 | 4.3 | 4.165 | 65500 |
| 1729009800 | 4.2 | 0.11 | 2.69 | 4.08 | 4.245 | 4.08 | 43905 |
| 1728923400 | 4.09 | 0.02 | 0.62 | 4.095 | 4.15 | 4.09 | 76145 |
| 1728664200 | 4.065 | 0.13 | 3.30 | 3.95 | 4.09 | 3.95 | 56742 |
| 1728577800 | 3.935 | 0 | 0.13 | 3.915 | 4.03 | 3.915 | 45343 |
| 1728491400 | 3.93 | 0.05 | 1.29 | 3.875 | 3.935 | 3.87 | 8435 |
| 1728405000 | 3.88 | -0.12 | -2.88 | 4 | 4 | 3.875 | 18203 |
| 1728318600 | 3.995 | 0.12 | 2.96 | 3.935 | 4 | 3.87 | 25578 |
| 1728059400 | 3.88 | 0.03 | 0.91 | 3.86 | 3.925 | 3.86 | 40872 |
| 1727973000 | 3.845 | -0.02 | -0.39 | 3.87 | 3.94 | 3.815 | 24971 |
| 1727886600 | 3.86 | 0.04 | 1.05 | 3.85 | 3.93 | 3.845 | 22936 |
| 1727800200 | 3.82 | -0.04 | -1.04 | 3.875 | 3.96 | 3.81 | 59562 |
| 1727713800 | 3.86 | -0.21 | -5.04 | 4.065 | 4.12 | 3.86 | 31144 |
| 1727454600 | 4.065 | 0.08 | 1.88 | 3.99 | 4.15 | 3.99 | 21070 |
| 1727368200 | 3.99 | 0.15 | 3.91 | 3.84 | 4.04 | 3.84 | 31550 |
| 1727281800 | 3.84 | -0.08 | -1.92 | 3.92 | 3.93 | 3.84 | 10136 |
| 1727195400 | 3.915 | -0.16 | -3.81 | 4.0599999 | 4.12 | 3.91 | 32333 |
| 1727109000 | 4.07 | 0.19 | 4.90 | 3.85 | 4.07 | 3.77 | 54350 |
| 1726849800 | 3.88 | -0.08 | -1.90 | 3.96 | 4.035 | 3.875 | 62817 |
| 1726763400 | 3.955 | 0.19 | 4.91 | 3.795 | 3.97 | 3.77 | 30943 |
| 1726677000 | 3.77 | -0.08 | -2.08 | 3.84 | 3.93 | 3.77 | 20929 |
| 1726590600 | 3.85 | 0.05 | 1.32 | 3.795 | 3.885 | 3.795 | 33718 |
| 1726504200 | 3.8 | -0.02 | -0.39 | 3.835 | 3.835 | 3.78 | 11328 |
| 1726245000 | 3.815 | 0.07 | 2.01 | 3.74 | 3.895 | 3.74 | 29056 |
| 1726158600 | 3.74 | -0.09 | -2.35 | 3.85 | 3.85 | 3.74 | 43152 |
| 1726072200 | 3.83 | 0.26 | 7.28 | 3.55 | 3.925 | 3.55 | 61783 |
| 1725985800 | 3.57 | 0 | 0.00 | 3.59 | 3.64 | 3.54 | 44444 |
| 1725899400 | 3.57 | -0.04 | -1.11 | 3.59 | 3.64 | 3.555 | 10730 |
| 1725640200 | 3.61 | -0.03 | -0.82 | 3.64 | 3.675 | 3.54 | 39337 |
| 1725553800 | 3.64 | 0.16 | 4.60 | 3.46 | 3.73 | 3.44 | 84297 |
| 1725467400 | 3.48 | 0.06 | 1.75 | 3.4 | 3.48 | 3.355 | 17305 |
| 1725381000 | 3.42 | -0.02 | -0.58 | 3.46 | 3.46 | 3.335 | 48980 |
| 1725294600 | 3.44 | -0.07 | -1.99 | 3.49 | 3.52 | 3.43 | 24276 |
| 1725035400 | 3.51 | 0.07 | 1.89 | 3.41 | 3.51 | 3.41 | 50072 |
| 1724949000 | 3.445 | -0.1 | -2.68 | 3.54 | 3.58 | 3.39 | 87106 |
| 1724862600 | 3.54 | -0.16 | -4.19 | 3.675 | 3.69 | 3.515 | 50962 |
| 1724776200 | 3.695 | -0.01 | -0.14 | 3.7 | 3.735 | 3.65 | 13542 |
| 1724689800 | 3.7 | 0.03 | 0.68 | 3.695 | 3.745 | 3.685 | 13349 |
| 1724430600 | 3.675 | 0.07 | 2.08 | 3.6 | 3.675 | 3.6 | 10972 |
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
