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 | 0.305 | 3.1459515214 | 9.695 | 10.33 | 9.615 | 143112 | 9.79909297 | DE |
| 4 | 0.935 | 10.3143960287 | 9.065 | 10.33 | 8.875 | 205896 | 9.5990378 | DE |
| 12 | 1.535 | 18.1334908447 | 8.465 | 10.33 | 8 | 280921 | 8.8731331 | DE |
| 26 | -0.15 | -1.47783251232 | 10.15 | 10.74 | 8 | 259755 | 9.02729242 | DE |
| 52 | 1.535 | 18.1334908447 | 8.465 | 10.75 | 7.855 | 279363 | 9.30090307 | DE |
| 156 | 3.596 | 56.152404747 | 6.404 | 11.03 | 4.59 | 692342 | 7.66149019 | DE |
| 260 | 5.834 | 140.038406145 | 4.166 | 11.03 | 1.282 | 824204 | 5.3053312 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9.895 | 0.01 | 0.15 | 9.97 | 10.12 | 9.81 | 101369 |
| 1739467800 | 9.88 | -0.19 | -1.89 | 9.88 | 10.33 | 9.88 | 50049 |
| 1739381400 | 10.07 | 0.32 | 3.28 | 9.92 | 10.27 | 9.86 | 132894 |
| 1739295000 | 9.75 | 0.11 | 1.14 | 9.66 | 9.89 | 9.645 | 171227 |
| 1739208600 | 9.64 | -0.14 | -1.38 | 9.695 | 9.775 | 9.615 | 260019 |
| 1738949400 | 9.775 | -0.04 | -0.36 | 9.92 | 9.94 | 9.67 | 87751 |
| 1738863000 | 9.81 | 0.27 | 2.83 | 9.69 | 9.845 | 9.6199999 | 83748 |
| 1738776600 | 9.5399999 | 0.01 | 0.10 | 9.38 | 9.7899999 | 9.38 | 250711 |
| 1738690200 | 9.53 | 0.05 | 0.53 | 9.27 | 9.595 | 9.27 | 453686 |
| 1738603800 | 9.48 | -0.12 | -1.25 | 9.57 | 9.57 | 9.23 | 157784 |
| 1738344600 | 9.6 | -0.08 | -0.83 | 9.685 | 9.795 | 9.58 | 65076 |
| 1738258200 | 9.68 | -0.01 | -0.05 | 9.78 | 9.85 | 9.68 | 141409 |
| 1738171800 | 9.685 | 0.04 | 0.47 | 9.705 | 9.81 | 9.685 | 70583 |
| 1738085400 | 9.64 | -0.04 | -0.36 | 9.82 | 9.88 | 9.64 | 592878 |
| 1737999000 | 9.675 | 0.14 | 1.47 | 9.625 | 9.7899999 | 9.585 | 481142 |
| 1737739800 | 9.535 | 0.13 | 1.33 | 9.595 | 9.85 | 9.5 | 226965 |
| 1737653400 | 9.41 | 0.02 | 0.21 | 9.39 | 9.625 | 9.385 | 79292 |
| 1737567000 | 9.39 | -0.07 | -0.74 | 9.6 | 9.63 | 9.38 | 113569 |
| 1737480600 | 9.46 | 0.41 | 4.53 | 8.875 | 9.5399999 | 8.875 | 467537 |
| 1737394200 | 9.05 | 0.22 | 2.43 | 9.065 | 9.235 | 9.05 | 130225 |
| 1737135000 | 8.835 | -0.19 | -2.11 | 8.7899999 | 9.105 | 8.7899999 | 68972 |
| 1737048600 | 9.025 | -0.03 | -0.28 | 9.135 | 9.135 | 8.975 | 41886 |
| 1736962200 | 9.05 | 0.04 | 0.50 | 9 | 9.155 | 8.985 | 163449 |
| 1736875800 | 9.005 | 0.15 | 1.69 | 9.06 | 9.18 | 8.96 | 104891 |
| 1736789400 | 8.855 | 0.1 | 1.08 | 8.58 | 9.035 | 8.58 | 114785 |
| 1736530200 | 8.76 | 0.05 | 0.57 | 8.735 | 8.85 | 8.64 | 122252 |
| 1736443800 | 8.71 | -0.05 | -0.51 | 8.6199999 | 8.725 | 8.55 | 87564 |
| 1736357400 | 8.755 | 0.1 | 1.10 | 8.805 | 8.845 | 8.6199999 | 129971 |
| 1736271000 | 8.66 | -0.21 | -2.31 | 8.82 | 8.845 | 8.66 | 145722 |
| 1736184600 | 8.865 | 0.29 | 3.38 | 8.67 | 8.865 | 8.67 | 81840 |
| 1735925400 | 8.575 | -0.09 | -1.04 | 8.57 | 8.67 | 8.565 | 879774 |
| 1735839000 | 8.6649999 | 0.01 | 0.12 | 8.8 | 8.8 | 8.34 | 110714 |
| 1735666200 | 8.655 | 0.02 | 0.23 | 8.695 | 8.8 | 8.65 | 882232 |
| 1735579800 | 8.635 | -0.03 | -0.29 | 8.5 | 8.715 | 8.5 | 32838 |
| 1735320600 | 8.66 | -0.14 | -1.59 | 8.5 | 8.7449999 | 8.5 | 61745 |
| 1735061400 | 8.8 | 0.08 | 0.86 | 8.7449999 | 8.8 | 8.6649999 | 19752 |
| 1734975000 | 8.725 | 0.09 | 1.04 | 8.69 | 8.8 | 8.615 | 631146 |
| 1734715800 | 8.635 | 0.02 | 0.17 | 8.57 | 8.6649999 | 8.435 | 2206549 |
| 1734629400 | 8.6199999 | -0.05 | -0.52 | 8.47 | 8.7 | 8.47 | 1448998 |
| 1734543000 | 8.6649999 | 0.15 | 1.76 | 8.735 | 8.735 | 8.545 | 60992 |
| 1734456600 | 8.515 | -0.08 | -0.87 | 8.59 | 8.695 | 8.515 | 395949 |
| 1734370200 | 8.59 | -0.51 | -5.60 | 8.6 | 8.785 | 8.59 | 67419 |
| 1734111000 | 9.1 | 0.39 | 4.42 | 8.6 | 9.1 | 8.6 | 195589 |
| 1734024600 | 8.715 | -0.2 | -2.19 | 8.6 | 8.945 | 8.6 | 108241 |
| 1733938200 | 8.91 | 0.25 | 2.83 | 8.735 | 8.97 | 8.6649999 | 895235 |
| 1733851800 | 8.6649999 | 0.17 | 2.00 | 8.48 | 8.74 | 8.48 | 170194 |
| 1733765400 | 8.4949999 | -0.06 | -0.64 | 8.55 | 8.55 | 8.455 | 104514 |
| 1733506200 | 8.55 | -0.02 | -0.23 | 8.47 | 8.565 | 8.3699999 | 33594 |
| 1733419800 | 8.57 | 0.07 | 0.82 | 8.39 | 8.57 | 8.39 | 142010 |
| 1733333400 | 8.5 | 0.07 | 0.89 | 8.545 | 8.565 | 8.4149999 | 39889 |
| 1733247000 | 8.425 | 0.17 | 2.06 | 8 | 8.53 | 8 | 432312 |
| 1733160600 | 8.255 | -0.03 | -0.30 | 8.15 | 8.34 | 8.15 | 203281 |
| 1732901400 | 8.28 | -0.04 | -0.48 | 8.22 | 8.315 | 8.175 | 115100 |
| 1732815000 | 8.32 | 0.03 | 0.36 | 8.325 | 8.365 | 8.255 | 164534 |
| 1732728600 | 8.2899999 | -0.16 | -1.84 | 8.335 | 8.36 | 8.2 | 638429 |
| 1732642200 | 8.445 | 0.04 | 0.42 | 8.505 | 8.525 | 8.32 | 69687 |
| 1732555800 | 8.41 | -0.1 | -1.12 | 8.465 | 8.5 | 8.355 | 722529 |
| 1732296600 | 8.505 | 0.11 | 1.25 | 8.4 | 8.8 | 8.35 | 763996 |
| 1732210200 | 8.4 | -0.2 | -2.33 | 8.64 | 8.7449999 | 8.4 | 146054 |
| 1732123800 | 8.6 | -0.16 | -1.77 | 8.815 | 8.96 | 8.6 | 150633 |
| 1732037400 | 8.755 | -0.25 | -2.72 | 8.585 | 8.885 | 8.585 | 126157 |
| 1731951000 | 9 | 0.25 | 2.86 | 8.835 | 9 | 8.725 | 154256 |
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
