Hot Features
プレミアム
Solutions 30 SE (S30)
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 | 0.0645 | 8.04741110418 | 0.8015 | 0.8965 | 0.794 | 288807 | 0.82394451 | DE |
| 4 | -0.0175 | -1.98075834748 | 0.8835 | 0.917 | 0.7835 | 388634 | 0.83883905 | DE |
| 12 | -0.475 | -35.4213273676 | 1.341 | 1.406 | 0.7835 | 496443 | 1.03480276 | DE |
| 26 | -0.699 | -44.6645367412 | 1.565 | 1.779 | 0.7835 | 446243 | 1.28531773 | DE |
| 52 | -1.558 | -64.2739273927 | 2.424 | 2.896 | 0.7835 | 501556 | 1.75904773 | DE |
| 156 | -5.944 | -87.2834067548 | 6.81 | 8.25 | 0.7835 | 774616 | 3.18074156 | DE |
| 260 | -14.034 | -94.1879194631 | 14.9 | 19.94 | 0.7835 | 1025890 | 5.5411434 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 0.866 | 0.0355 | 4.27 | 0.84 | 0.8965 | 0.8395 | 566218 |
| 1735061400 | 0.8305 | 0.0085001 | 1.03 | 0.8219999 | 0.842 | 0.8199999 | 240617 |
| 1734975000 | 0.8219999 | 0.001 | 0.12 | 0.8199999 | 0.832 | 0.812 | 265324 |
| 1734715800 | 0.8209999 | 0.0154999 | 1.92 | 0.8015 | 0.8245 | 0.794 | 360481 |
| 1734629400 | 0.8055 | -0.029 | -3.48 | 0.8199999 | 0.8199999 | 0.7935 | 423791 |
| 1734543000 | 0.8345 | 0.02 | 2.46 | 0.8129999 | 0.849 | 0.81 | 299172 |
| 1734456600 | 0.8145 | -0.02 | -2.40 | 0.8215 | 0.844 | 0.81 | 367486 |
| 1734370200 | 0.8345 | -0.026 | -3.02 | 0.8575 | 0.8605 | 0.8215 | 373995 |
| 1734111000 | 0.8605 | -0.0165 | -1.88 | 0.88 | 0.917 | 0.858 | 348213 |
| 1734024600 | 0.877 | 0.0025 | 0.29 | 0.87 | 0.897 | 0.8675 | 373124 |
| 1733938200 | 0.8745 | -0.004 | -0.46 | 0.867 | 0.885 | 0.864 | 212541 |
| 1733851800 | 0.8785 | -0.0065 | -0.73 | 0.89 | 0.89 | 0.8595 | 254781 |
| 1733765400 | 0.885 | 0.007 | 0.80 | 0.87 | 0.8955 | 0.865 | 236829 |
| 1733506200 | 0.878 | 0.026 | 3.05 | 0.846 | 0.89 | 0.842 | 539261 |
| 1733419800 | 0.852 | 0.0115 | 1.37 | 0.841 | 0.882 | 0.841 | 444894 |
| 1733333400 | 0.8405 | 0.049 | 6.19 | 0.798 | 0.85 | 0.795 | 625361 |
| 1733247000 | 0.7915 | -0.0105 | -1.31 | 0.803 | 0.824 | 0.7835 | 541575 |
| 1733160600 | 0.802 | -0.0625 | -7.23 | 0.845 | 0.8645 | 0.8 | 668665 |
| 1732901400 | 0.8645 | -0.0195 | -2.21 | 0.8835 | 0.8925 | 0.8525 | 419305 |
| 1732815000 | 0.884 | -0.01 | -1.12 | 0.893 | 0.9395 | 0.882 | 598316 |
| 1732728600 | 0.894 | 0.0025 | 0.28 | 0.8875 | 0.908 | 0.873 | 340677 |
| 1732642200 | 0.8915 | -0.033 | -3.57 | 0.91 | 0.913 | 0.8855 | 350263 |
| 1732555800 | 0.9245 | 0.025 | 2.78 | 0.9145 | 0.9265 | 0.889 | 327826 |
| 1732296600 | 0.8995 | 0.0195 | 2.22 | 0.867 | 0.9095 | 0.8595 | 572181 |
| 1732210200 | 0.88 | -0.048 | -5.17 | 0.9305 | 0.946 | 0.88 | 729186 |
| 1732123800 | 0.928 | -0.0005 | -0.05 | 0.953 | 0.97 | 0.925 | 592222 |
| 1732037400 | 0.9285 | -0.026 | -2.72 | 0.9535 | 0.969 | 0.9115 | 429821 |
| 1731951000 | 0.9545 | -0.0105 | -1.09 | 0.961 | 0.9805 | 0.95 | 360300 |
| 1731691800 | 0.965 | -0.012 | -1.23 | 0.963 | 0.994 | 0.9455 | 374744 |
| 1731605400 | 0.977 | -0.0165 | -1.66 | 0.964 | 0.987 | 0.934 | 636069 |
| 1731519000 | 0.9935 | 0 | 0.00 | 0.9935 | 0.9935 | 0.9935 | 0 |
| 1731432600 | 0.9935 | -0.0895 | -8.26 | 1.08 | 1.08 | 0.985 | 1310715 |
| 1731346200 | 1.083 | 0.01 | 0.65 | 1.082 | 1.108 | 1.08 | 153428 |
| 1731087000 | 1.076 | -0.02 | -1.91 | 1.098 | 1.1 | 1.062 | 338832 |
| 1731000600 | 1.097 | 0.01 | 1.39 | 1.074 | 1.11 | 1.074 | 375204 |
| 1730914200 | 1.082 | -0.02 | -2.08 | 1.112 | 1.17 | 1.08 | 685333 |
| 1730827800 | 1.105 | -0.11 | -8.75 | 1.16 | 1.161 | 1.044 | 1854106 |
| 1730741400 | 1.211 | 0 | 0.08 | 1.208 | 1.2649999 | 1.199 | 687978 |
| 1730482200 | 1.21 | -0.01 | -1.14 | 1.222 | 1.238 | 1.198 | 431570 |
| 1730395800 | 1.224 | -0.01 | -0.89 | 1.247 | 1.272 | 1.208 | 439682 |
| 1730309400 | 1.235 | -0.02 | -1.59 | 1.25 | 1.264 | 1.222 | 322250 |
| 1730223000 | 1.2549999 | 0.08 | 7.08 | 1.194 | 1.262 | 1.175 | 911417 |
| 1730136600 | 1.172 | 0.01 | 0.86 | 1.162 | 1.21 | 1.1379999 | 590338 |
| 1729873800 | 1.162 | 0.01 | 1.31 | 1.15 | 1.186 | 1.117 | 480037 |
| 1729787400 | 1.147 | 0.01 | 0.70 | 1.1379999 | 1.173 | 1.1299999 | 326208 |
| 1729701000 | 1.139 | -0.02 | -1.98 | 1.15 | 1.165 | 1.133 | 314083 |
| 1729614600 | 1.162 | 0.01 | 0.61 | 1.155 | 1.168 | 1.1359999 | 350978 |
| 1729528200 | 1.155 | -0.03 | -2.45 | 1.179 | 1.192 | 1.15 | 279488 |
| 1729269000 | 1.184 | 0.01 | 0.51 | 1.18 | 1.217 | 1.174 | 441810 |
| 1729182600 | 1.178 | -0 | -0.25 | 1.185 | 1.197 | 1.178 | 327090 |
| 1729096200 | 1.181 | -0.01 | -0.84 | 1.18 | 1.214 | 1.176 | 264730 |
| 1729009800 | 1.191 | 0.01 | 0.59 | 1.18 | 1.218 | 1.163 | 344800 |
| 1728923400 | 1.184 | 0.02 | 2.07 | 1.165 | 1.21 | 1.162 | 389519 |
| 1728664200 | 1.16 | -0.06 | -4.92 | 1.22 | 1.25 | 1.145 | 981330 |
| 1728577800 | 1.22 | -0.09 | -6.58 | 1.306 | 1.31 | 1.183 | 1573538 |
| 1728491400 | 1.306 | -0.02 | -1.21 | 1.318 | 1.326 | 1.299 | 439796 |
| 1728405000 | 1.322 | -0.03 | -2.22 | 1.35 | 1.368 | 1.322 | 378708 |
| 1728318600 | 1.352 | -0.03 | -1.96 | 1.377 | 1.3819999 | 1.35 | 188926 |
| 1728059400 | 1.379 | 0.03 | 2.30 | 1.341 | 1.406 | 1.341 | 324417 |
| 1727973000 | 1.348 | -0.02 | -1.17 | 1.355 | 1.373 | 1.325 | 530808 |
| 1727886600 | 1.364 | -0.01 | -0.66 | 1.368 | 1.385 | 1.345 | 396553 |
| 1727800200 | 1.373 | -0.06 | -3.85 | 1.46 | 1.461 | 1.366 | 697275 |
| 1727713800 | 1.428 | -0.12 | -7.69 | 1.545 | 1.55 | 1.425 | 632812 |
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
