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 | -0.165 | -12.9921259843 | 1.27 | 1.365 | 1.02 | 1205254 | 1.21879379 | DE |
| 4 | -0.47 | -29.8412698413 | 1.575 | 1.615 | 0.85 | 2392873 | 1.19605656 | DE |
| 12 | -0.705 | -38.9502762431 | 1.81 | 1.995 | 0.85 | 1385282 | 1.40620698 | DE |
| 26 | -1.135 | -50.6696428571 | 2.24 | 2.3 | 0.85 | 1316676 | 1.56136685 | DE |
| 52 | -0.525 | -32.2085889571 | 1.63 | 2.9 | 0.83 | 1725274 | 1.72993705 | DE |
| 156 | -6.295 | -85.0675675676 | 7.4 | 9.5 | 0.83 | 1597018 | 3.1647455 | DE |
| 260 | -14.835 | -93.0677540778 | 15.94 | 21.3 | 0.83 | 1396412 | 5.76948887 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734629400 | 1.28 | 0.17 | 15.32 | 1.02 | 1.365 | 1.02 | 3748346 |
| 1734543000 | 1.11 | 0.01 | 0.68 | 1.21 | 1.21 | 1.1 | 340802 |
| 1734456600 | 1.1025 | 0.01 | 0.46 | 1.025 | 1.1025 | 1.025 | 816282 |
| 1734370200 | 1.0975 | -0.05 | -4.57 | 1.04 | 1.17 | 1.04 | 386847 |
| 1734111000 | 1.15 | -0.01 | -0.43 | 1.27 | 1.27 | 1.15 | 733994 |
| 1734024600 | 1.155 | 0.04 | 3.59 | 1.28 | 1.28 | 1.155 | 1137773 |
| 1733938200 | 1.115 | -0.01 | -1.11 | 1.0149999 | 1.115 | 1.0149999 | 1466186 |
| 1733851800 | 1.1275 | -0.04 | -3.43 | 1.055 | 1.28 | 0.85 | 9436103 |
| 1733765400 | 1.1675 | -0.05 | -3.71 | 1.105 | 1.185 | 1.105 | 362108 |
| 1733506200 | 1.2125 | 0.04 | 3.19 | 1.24 | 1.28 | 1.175 | 561867 |
| 1733419800 | 1.175 | 0.01 | 1.08 | 1.275 | 1.275 | 1.16 | 596298 |
| 1733333400 | 1.1625 | -0.05 | -4.32 | 1.095 | 1.2 | 1.055 | 952228 |
| 1733247000 | 1.215 | 0.13 | 11.47 | 1 | 1.3 | 1 | 4792040 |
| 1733160600 | 1.09 | -0.1 | -8.02 | 1.155 | 1.27 | 1 | 5757380 |
| 1732901400 | 1.185 | -0.24 | -16.84 | 1.4 | 1.45 | 1.17 | 11965967 |
| 1732815000 | 1.425 | -0.05 | -3.23 | 1.615 | 1.615 | 1.405 | 1437084 |
| 1732728600 | 1.4725 | -0.08 | -5.00 | 1.48 | 1.48 | 1.46 | 1075333 |
| 1732642200 | 1.55 | 0.05 | 3.68 | 1.48 | 1.55 | 1.48 | 296714 |
| 1732555800 | 1.495 | -0.07 | -4.47 | 1.6 | 1.605 | 1.495 | 1340412 |
| 1732296600 | 1.565 | -0.01 | -0.32 | 1.575 | 1.575 | 1.55 | 653703 |
| 1732210200 | 1.57 | -0.02 | -1.26 | 1.6 | 1.6 | 1.57 | 609628 |
| 1732123800 | 1.59 | -0.04 | -2.15 | 1.625 | 1.625 | 1.59 | 1160724 |
| 1732037400 | 1.625 | -0.03 | -1.52 | 1.6 | 1.665 | 1.6 | 395153 |
| 1731951000 | 1.65 | -0.03 | -1.93 | 1.75 | 1.75 | 1.65 | 263679 |
| 1731691800 | 1.6825 | 0.02 | 1.36 | 1.6825 | 1.6825 | 1.6825 | 199499 |
| 1731605400 | 1.66 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 397691 |
| 1731519000 | 1.66 | 0 | 0.15 | 1.655 | 1.66 | 1.655 | 369924 |
| 1731432600 | 1.6575 | 0 | 0.30 | 1.66 | 1.66 | 1.6299999 | 41146 |
| 1731346200 | 1.6525 | -0.01 | -0.45 | 1.7 | 1.7 | 1.6 | 3062215 |
| 1731087000 | 1.66 | -0.02 | -1.04 | 1.66 | 1.66 | 1.66 | 2815061 |
| 1731000600 | 1.6775 | 0.04 | 2.29 | 1.795 | 1.795 | 1.6299999 | 492738 |
| 1730914200 | 1.6399999 | 0.01 | 0.61 | 1.67 | 1.67 | 1.6399999 | 676354 |
| 1730827800 | 1.6299999 | 0.05 | 3.33 | 1.625 | 1.6299999 | 1.62 | 1083398 |
| 1730741400 | 1.5774999 | 0.02 | 1.28 | 1.57 | 1.595 | 1.5 | 7571423 |
| 1730482200 | 1.5575 | -0.03 | -2.04 | 1.57 | 1.595 | 1.5 | 1047322 |
| 1730395800 | 1.59 | 0.03 | 1.92 | 1.59 | 1.59 | 1.59 | 181321 |
| 1730309400 | 1.56 | 0.01 | 0.65 | 1.55 | 1.56 | 1.55 | 509422 |
| 1730223000 | 1.55 | -0.24 | -13.29 | 1.73 | 1.765 | 1.5 | 2647664 |
| 1730136600 | 1.7875 | 0.08 | 4.84 | 1.7875 | 1.7875 | 1.7875 | 466174 |
| 1729873800 | 1.705 | -0.12 | -6.45 | 1.78 | 1.78 | 1.7 | 983844 |
| 1729787400 | 1.8225 | -0.01 | -0.27 | 1.785 | 1.8225 | 1.75 | 267543 |
| 1729701000 | 1.8275 | -0.11 | -5.43 | 1.92 | 1.92 | 1.8 | 983854 |
| 1729614600 | 1.9325 | -0.01 | -0.39 | 1.9325 | 1.9325 | 1.9325 | 185979 |
| 1729528200 | 1.94 | 0 | 0.26 | 1.94 | 1.94 | 1.94 | 106835 |
| 1729269000 | 1.935 | -0.01 | -0.51 | 1.92 | 1.975 | 1.9 | 713113 |
| 1729182600 | 1.945 | -0.01 | -0.51 | 1.995 | 1.995 | 1.94 | 869011 |
| 1729096200 | 1.955 | 0.02 | 1.03 | 1.9 | 1.975 | 1.9 | 259937 |
| 1729009800 | 1.935 | 0 | 0.13 | 1.9 | 1.96 | 1.9 | 785789 |
| 1728923400 | 1.9325 | 0 | 0.13 | 1.92 | 1.9325 | 1.92 | 378967 |
| 1728664200 | 1.93 | 0.02 | 1.05 | 1.94 | 1.94 | 1.92 | 467180 |
| 1728577800 | 1.91 | 0 | 0.26 | 1.915 | 1.915 | 1.9 | 753583 |
| 1728491400 | 1.905 | 0.02 | 0.93 | 1.845 | 1.92 | 1.845 | 296643 |
| 1728405000 | 1.8875 | -0.02 | -0.79 | 1.88 | 1.8875 | 1.88 | 263305 |
| 1728318600 | 1.9025 | 0.04 | 2.15 | 1.88 | 1.9025 | 1.88 | 299866 |
| 1728059400 | 1.8625 | 0 | 0.00 | 1.8625 | 1.8625 | 1.8625 | 226072 |
| 1727973000 | 1.8625 | 0 | 0.00 | 1.805 | 1.8625 | 1.8 | 1618360 |
| 1727886600 | 1.8625 | 0.03 | 1.78 | 1.81 | 1.8625 | 1.81 | 283316 |
| 1727800200 | 1.83 | 0.02 | 0.83 | 1.82 | 1.83 | 1.82 | 295399 |
| 1727713800 | 1.815 | 0.02 | 1.11 | 1.8 | 1.815 | 1.8 | 234993 |
| 1727454600 | 1.795 | -0.04 | -2.18 | 1.81 | 1.81 | 1.795 | 995338 |
| 1727368200 | 1.835 | 0.01 | 0.55 | 1.85 | 1.895 | 1.8 | 323036 |
| 1727281800 | 1.825 | 0.02 | 0.97 | 1.825 | 1.825 | 1.825 | 1083688 |
| 1727195400 | 1.8075 | 0.04 | 2.26 | 1.75 | 1.8075 | 1.75 | 1327035 |
| 1727109000 | 1.7675 | -0 | -0.14 | 1.74 | 1.795 | 1.7 | 1300644 |
| 1726849800 | 1.77 | 0.05 | 2.91 | 1.75 | 1.77 | 1.73 | 1053845 |
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
