Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.05 | -1.23456790123 | 4.05 | 4.25 | 3.95 | 599306 | 4.09273218 | DE |
| 4 | -0.05 | -1.23456790123 | 4.05 | 4.25 | 3.85 | 628491 | 4.09914378 | DE |
| 12 | 0.5 | 14.2857142857 | 3.5 | 4.9 | 3.4 | 897724 | 4.07649022 | DE |
| 26 | 0.15 | 3.8961038961 | 3.85 | 4.9 | 3.025 | 1049166 | 3.8188171 | DE |
| 52 | 1.8 | 81.8181818182 | 2.2 | 5.75 | 1.95 | 1198261 | 3.56277593 | DE |
| 156 | -21 | -84 | 25 | 25 | 1.85 | 781481 | 8.08606011 | DE |
| 260 | -9.5 | -70.3703703704 | 13.5 | 42.5 | 1.85 | 1514576 | 19.21239289 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 268200 |
| 1739554200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 40000 |
| 1739467800 | 4 | -0.15 | -3.61 | 4.15 | 4.15 | 4 | 575205 |
| 1739381400 | 4.15 | 0.05 | 1.22 | 4.25 | 4.25 | 4.15 | 1599445 |
| 1739295000 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.05 | 513680 |
| 1739208600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 85059 |
| 1738949400 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 4.05 | 558900 |
| 1738863000 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.05 | 26128 |
| 1738776600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 98155 |
| 1738690200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4 | 212661 |
| 1738603800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 96720 |
| 1738344600 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 4 | 149738 |
| 1738258200 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.9 | 314735 |
| 1738171800 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 4.05 | 267759 |
| 1738085400 | 4.1 | -0.1 | -2.38 | 4.2 | 4.25 | 4.1 | 1730481 |
| 1737999000 | 4.2 | 0.15 | 3.70 | 4.05 | 4.25 | 4.05 | 2923058 |
| 1737739800 | 4.05 | -0.1 | -2.41 | 4.15 | 4.15 | 4.05 | 600000 |
| 1737653400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 2300 |
| 1737567000 | 4.15 | 0.3 | 7.79 | 3.85 | 4.15 | 3.85 | 1601385 |
| 1737480600 | 3.85 | -0.2 | -4.94 | 4.05 | 4.05 | 3.85 | 906205 |
| 1737394200 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 4.05 | 111807 |
| 1737135000 | 4 | 0.1 | 2.56 | 3.9 | 4.05 | 3.9 | 1417411 |
| 1737048600 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.875 | 350925 |
| 1736962200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 55361 |
| 1736875800 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.9 | 405928 |
| 1736789400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 111114 |
| 1736530200 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 100961 |
| 1736443800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.9 | 1497768 |
| 1736357400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.925 | 200804 |
| 1736271000 | 3.95 | -0.15 | -3.66 | 4.1 | 4.1 | 3.945 | 681444 |
| 1736184600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.025 | 423523 |
| 1735925400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 484716 |
| 1735839000 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.05 | 83426 |
| 1735666200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 25000 |
| 1735579800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 1068050 |
| 1735320600 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.95 | 411581 |
| 1735061400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 4 |
| 1734975000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 287994 |
| 1734715800 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 1479483 |
| 1734629400 | 4 | -0.3 | -6.98 | 4.35 | 4.35 | 4 | 3683994 |
| 1734543000 | 4.3 | 0 | 0.00 | 4.35 | 4.35 | 4.3 | 370000 |
| 1734456600 | 4.3 | -0.05 | -1.15 | 4.35 | 4.35 | 4.3 | 277015 |
| 1734370200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 2245000 |
| 1734111000 | 4.35 | -0.25 | -5.43 | 4.6 | 4.6 | 4.35 | 275117 |
| 1734024600 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 852738 |
| 1733938200 | 4.4 | -0.25 | -5.38 | 4.55 | 4.55 | 4.2 | 1369888 |
| 1733851800 | 4.65 | 0.5 | 12.05 | 4.15 | 4.9 | 4.15 | 3696702 |
| 1733765400 | 4.15 | 0.05 | 1.22 | 4.1 | 4.15 | 4 | 825792 |
| 1733506200 | 4.1 | -0.05 | -1.20 | 4.15 | 4.4 | 4.1 | 3528277 |
| 1733419800 | 4.15 | 0.65 | 18.57 | 3.5 | 4.15 | 3.4 | 5997825 |
| 1733333400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.45 | 300000 |
| 1733247000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1145453 |
| 1733160600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 247493 |
| 1732901400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 133516 |
| 1732815000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 186193 |
| 1732728600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 2435573 |
| 1732642200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1832595 |
| 1732555800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 328302 |
| 1732296600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 6019499 |
| 1732210200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 93085 |
| 1732123800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 793726 |
| 1732037400 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5 | 3.45 | 179783 |
| 1731951000 | 3.45 | -0.15 | -4.17 | 3.6 | 3.6 | 3.45 | 50304 |
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
