Hot Features
プレミアム
Rubis (RUI)
EU
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 | 0.58 | 2.58467023173 | 22.44 | 24.4 | 22.3 | 294368 | 22.71672195 | DE |
| 4 | -1.86 | -7.47588424437 | 24.88 | 25.32 | 21.52 | 274242 | 22.96987604 | DE |
| 12 | -6.22 | -21.2722298222 | 29.24 | 29.36 | 21.52 | 244592 | 24.00439087 | DE |
| 26 | -9.36 | -28.906732551 | 32.38 | 33.68 | 21.52 | 210601 | 26.47983675 | DE |
| 52 | 1.04 | 4.73157415833 | 21.98 | 34.3 | 21.52 | 220848 | 26.93483016 | DE |
| 156 | -2.99 | -11.4955786236 | 26.01 | 34.3 | 19.63 | 218763 | 25.62001614 | DE |
| 260 | -30.18 | -56.7293233083 | 53.2 | 57.45 | 19.63 | 226356 | 30.8460181 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 22.92 | 0.22 | 0.97 | 22.7 | 23.14 | 22.7 | 267957 |
| 1732123800 | 22.7 | -0.18 | -0.79 | 24.08 | 24.4 | 22.64 | 513316 |
| 1732037400 | 22.88 | 0.18 | 0.79 | 22.68 | 22.88 | 22.36 | 265627 |
| 1731951000 | 22.7 | 0.32 | 1.43 | 22.3 | 22.82 | 22.3 | 168217 |
| 1731691800 | 22.38 | -0.26 | -1.15 | 22.44 | 22.76 | 22.32 | 256723 |
| 1731605400 | 22.64 | -0.32 | -1.39 | 22.7 | 22.8 | 22.48 | 150528 |
| 1731519000 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1731432600 | 22.96 | -0.24 | -1.03 | 22.86 | 23.14 | 22.84 | 311257 |
| 1731346200 | 23.2 | 0.68 | 3.02 | 22.76 | 23.24 | 22.7 | 251071 |
| 1731087000 | 22.52 | -0.18 | -0.79 | 22.76 | 22.94 | 22.52 | 191968 |
| 1731000600 | 22.7 | 0.88 | 4.03 | 22 | 22.98 | 22 | 207439 |
| 1730914200 | 21.82 | -0.52 | -2.33 | 22.06 | 22.36 | 21.52 | 380935 |
| 1730827800 | 22.34 | -0.04 | -0.18 | 22.44 | 22.5 | 22.24 | 167269 |
| 1730741400 | 22.38 | 0.16 | 0.72 | 22.42 | 22.54 | 22.24 | 199190 |
| 1730482200 | 22.22 | -0.26 | -1.16 | 22.2 | 22.58 | 22.08 | 279422 |
| 1730395800 | 22.48 | -2.58 | -10.30 | 23.98 | 24.3 | 22.48 | 772649 |
| 1730309400 | 25.06 | 0.24 | 0.97 | 24.68 | 25.06 | 24.64 | 544390 |
| 1730223000 | 24.82 | -0.3 | -1.19 | 25.12 | 25.2 | 24.78 | 122304 |
| 1730136600 | 25.12 | 0.06 | 0.24 | 25.12 | 25.32 | 24.84 | 113756 |
| 1729873800 | 25.06 | 0.12 | 0.48 | 24.88 | 25.06 | 24.72 | 134949 |
| 1729787400 | 24.94 | 0.22 | 0.89 | 24.74 | 25.2 | 24.74 | 110515 |
| 1729701000 | 24.72 | -0.24 | -0.96 | 24.84 | 25.12 | 24.72 | 167068 |
| 1729614600 | 24.96 | 0.08 | 0.32 | 24.88 | 25.02 | 24.66 | 154234 |
| 1729528200 | 24.88 | -0.12 | -0.48 | 24.96 | 25.3 | 24.86 | 173853 |
| 1729269000 | 25 | 0.16 | 0.64 | 24.88 | 25.28 | 24.88 | 212053 |
| 1729182600 | 24.84 | -0.06 | -0.24 | 24.9 | 25.28 | 24.84 | 146834 |
| 1729096200 | 24.9 | 0 | 0.00 | 24.88 | 25.06 | 24.72 | 153448 |
| 1729009800 | 24.9 | -0.18 | -0.72 | 25 | 25.06 | 24.76 | 182432 |
| 1728923400 | 25.08 | -0.22 | -0.87 | 25.34 | 25.46 | 24.86 | 170085 |
| 1728664200 | 25.3 | -0.02 | -0.08 | 25.26 | 25.36 | 25.08 | 138734 |
| 1728577800 | 25.32 | 0.08 | 0.32 | 25.16 | 25.32 | 25.04 | 159925 |
| 1728491400 | 25.24 | -0.12 | -0.47 | 25.26 | 25.34 | 25.06 | 161514 |
| 1728405000 | 25.36 | -0.36 | -1.40 | 25.38 | 25.74 | 25.32 | 230784 |
| 1728318600 | 25.72 | 0.86 | 3.46 | 25.6 | 26.14 | 25.26 | 289814 |
| 1728059400 | 24.86 | 0.86 | 3.58 | 24.24 | 24.98 | 24.24 | 213665 |
| 1727973000 | 24 | -0.02 | -0.08 | 24 | 24.12 | 23.74 | 144523 |
| 1727886600 | 24.02 | -0.52 | -2.12 | 24.54 | 24.56 | 24.02 | 227706 |
| 1727800200 | 24.54 | 0.02 | 0.08 | 24.58 | 24.58 | 24.12 | 160841 |
| 1727713800 | 24.52 | 0.14 | 0.57 | 24.5 | 24.66 | 24.14 | 223170 |
| 1727454600 | 24.38 | 0.28 | 1.16 | 23.86 | 24.5 | 23.86 | 163328 |
| 1727368200 | 24.1 | 0.38 | 1.60 | 24 | 24.24 | 23.96 | 140145 |
| 1727281800 | 23.72 | -0.24 | -1.00 | 23.8 | 24.06 | 23.7 | 209248 |
| 1727195400 | 23.96 | -0.02 | -0.08 | 24.22 | 24.4 | 23.96 | 134392 |
| 1727109000 | 23.98 | 0.14 | 0.59 | 23.92 | 24.08 | 23.58 | 130740 |
| 1726849800 | 23.84 | -0.38 | -1.57 | 24.14 | 24.22 | 23.84 | 330258 |
| 1726763400 | 24.22 | 0.58 | 2.45 | 24 | 24.22 | 23.94 | 211922 |
| 1726677000 | 23.64 | -0.3 | -1.25 | 23.92 | 24 | 23.54 | 366215 |
| 1726590600 | 23.94 | 0.58 | 2.48 | 23.3 | 23.96 | 23.18 | 280634 |
| 1726504200 | 23.36 | 0 | 0.00 | 23.52 | 23.54 | 23.34 | 222545 |
| 1726245000 | 23.36 | 0.28 | 1.21 | 23.22 | 23.58 | 23.18 | 260893 |
| 1726158600 | 23.08 | 0.18 | 0.79 | 23.36 | 23.56 | 22.86 | 310014 |
| 1726072200 | 22.9 | -0.72 | -3.05 | 23.62 | 23.82 | 22.9 | 403463 |
| 1725985800 | 23.62 | -0.4 | -1.67 | 23.96 | 24.14 | 23.62 | 440666 |
| 1725899400 | 24.02 | -1.28 | -5.06 | 25.14 | 25.26 | 23.96 | 665395 |
| 1725640200 | 25.3 | -3.08 | -10.85 | 27.02 | 27.4 | 25.28 | 931901 |
| 1725553800 | 28.38 | -0.02 | -0.07 | 28.34 | 28.9 | 28.24 | 124071 |
| 1725467400 | 28.4 | -0.32 | -1.11 | 28.36 | 28.7 | 28.26 | 100833 |
| 1725381000 | 28.72 | -0.46 | -1.58 | 29.18 | 29.18 | 28.5 | 123514 |
| 1725294600 | 29.18 | 0.06 | 0.21 | 29.02 | 29.26 | 28.62 | 103948 |
| 1725035400 | 29.12 | -0.1 | -0.34 | 29.24 | 29.36 | 29.1 | 115347 |
| 1724949000 | 29.22 | 0.04 | 0.14 | 29.06 | 29.24 | 29.02 | 53032 |
| 1724862600 | 29.18 | 0.18 | 0.62 | 29.02 | 29.28 | 28.96 | 83540 |
| 1724776200 | 29 | 0.2 | 0.69 | 28.82 | 29.12 | 28.8 | 72691 |
| 1724689800 | 28.8 | -0.06 | -0.21 | 28.76 | 28.8 | 28.44 | 74652 |
| 1724430600 | 28.86 | 0.54 | 1.91 | 28.32 | 28.88 | 28.32 | 87163 |
| 1724344200 | 28.32 | 0.28 | 1.00 | 28.02 | 28.5 | 27.98 | 116897 |
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
