Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -0.44 | -3.09423347398 | 14.22 | 14.46 | 12.64 | 1192756 | 13.54131686 | DE |
| 4 | 2.52 | 22.3801065719 | 11.26 | 15.98 | 11.26 | 1266610 | 14.07303727 | DE |
| 12 | 1.58 | 12.9508196721 | 12.2 | 15.98 | 10.16 | 746724 | 13.24662376 | DE |
| 26 | -3.92 | -22.1468926554 | 17.7 | 20 | 8.38 | 1174474 | 12.24039961 | DE |
| 52 | -3.52 | -20.3468208092 | 17.3 | 23.55 | 8.38 | 1605377 | 18.1495193 | DE |
| 156 | -6.22 | -31.1 | 20 | 72 | 8.38 | 1282239 | 25.94190081 | DE |
| 260 | 0.68 | 5.19083969466 | 13.1 | 72 | 5.7 | 1053438 | 23.52968405 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 13.78 | -0.02 | -0.14 | 13.78 | 13.78 | 13.78 | 15517 |
| 1734629400 | 13.8 | -0.31 | -2.20 | 13.62 | 13.8 | 13.6 | 694248 |
| 1734543000 | 14.11 | 1.41 | 11.10 | 13.16 | 14.46 | 13.16 | 2238897 |
| 1734456600 | 12.7 | -0.4 | -3.05 | 12.8 | 13.78 | 12.7 | 387313 |
| 1734370200 | 13.1 | -0.02 | -0.15 | 13.2 | 13.96 | 12.82 | 664208 |
| 1734111000 | 13.12 | -1.24 | -8.64 | 14.22 | 14.22 | 12.64 | 1979114 |
| 1734024600 | 14.36 | -0.81 | -5.34 | 15 | 15 | 14.36 | 887626 |
| 1733938200 | 15.17 | 0.03 | 0.20 | 15.46 | 15.46 | 15.17 | 757008 |
| 1733851800 | 15.14 | 0 | 0.00 | 15.18 | 15.18 | 15 | 297282 |
| 1733765400 | 15.14 | -0.01 | -0.07 | 14.82 | 15.98 | 14.82 | 566294 |
| 1733506200 | 15.15 | 0.2 | 1.34 | 14.86 | 15.15 | 14.86 | 4850064 |
| 1733419800 | 14.95 | 0.97 | 6.94 | 13.96 | 15 | 13.96 | 512228 |
| 1733333400 | 13.98 | -0.3 | -2.10 | 13.98 | 13.98 | 13.98 | 170307 |
| 1733247000 | 14.28 | -0.03 | -0.21 | 14 | 14.68 | 13.88 | 130584 |
| 1733160600 | 14.31 | -0.49 | -3.31 | 14.8 | 14.8 | 14.31 | 219908 |
| 1732901400 | 14.8 | -0.14 | -0.94 | 14.58 | 14.98 | 14.58 | 634840 |
| 1732815000 | 14.94 | 1.2 | 8.73 | 14 | 14.94 | 13.68 | 1844055 |
| 1732728600 | 13.74 | -0.26 | -1.86 | 14.2 | 14.24 | 13.54 | 1962713 |
| 1732642200 | 14 | 0.64 | 4.79 | 14 | 14.08 | 13.9 | 3581246 |
| 1732555800 | 13.36 | 1.33 | 11.06 | 12 | 13.64 | 12 | 2185801 |
| 1732296600 | 12.03 | 0.49 | 4.25 | 11.26 | 12.03 | 11.26 | 1017542 |
| 1732210200 | 11.54 | 0.02 | 0.17 | 11.58 | 11.6 | 11.54 | 124420 |
| 1732123800 | 11.52 | 0.38 | 3.41 | 10.8 | 11.7 | 10.8 | 1655466 |
| 1732037400 | 11.14 | -0.01 | -0.09 | 11.14 | 11.14 | 11.14 | 22510 |
| 1731951000 | 11.15 | 0.01 | 0.09 | 10.8 | 11.15 | 10.8 | 172710 |
| 1731691800 | 11.14 | 0.17 | 1.55 | 10.82 | 11.14 | 10.82 | 252049 |
| 1731605400 | 10.97 | -0.23 | -2.05 | 11.48 | 11.48 | 10.97 | 72839 |
| 1731519000 | 11.2 | 0.04 | 0.36 | 11.2 | 11.2 | 11.2 | 33432 |
| 1731432600 | 11.16 | 0.01 | 0.09 | 11.5 | 11.5 | 11.16 | 38627 |
| 1731346200 | 11.15 | -0.04 | -0.36 | 11.15 | 11.15 | 11.15 | 108155 |
| 1731087000 | 11.19 | 0.04 | 0.36 | 11.19 | 11.19 | 11.19 | 17826 |
| 1731000600 | 11.15 | 0.35 | 3.24 | 11.15 | 11.15 | 11.15 | 68233 |
| 1730914200 | 10.8 | -0.41 | -3.66 | 10.8 | 10.8 | 10.8 | 66718 |
| 1730827800 | 11.21 | 0.13 | 1.17 | 10.98 | 11.21 | 10.98 | 316867 |
| 1730741400 | 11.08 | -0.17 | -1.51 | 11.08 | 11.08 | 11.08 | 425823 |
| 1730482200 | 11.25 | 0.43 | 3.97 | 10.7 | 11.48 | 10.7 | 330812 |
| 1730395800 | 10.82 | -0.28 | -2.52 | 10.82 | 10.82 | 10.82 | 482505 |
| 1730309400 | 11.1 | -0.54 | -4.64 | 11.28 | 11.28 | 10.16 | 1313796 |
| 1730223000 | 11.64 | -0.73 | -5.90 | 12.22 | 12.22 | 11.64 | 2493860 |
| 1730136600 | 12.37 | -0.39 | -3.06 | 12 | 12.37 | 12 | 432989 |
| 1729873800 | 12.76 | -0.24 | -1.85 | 12.76 | 12.76 | 12.76 | 69589 |
| 1729787400 | 13 | 0.49 | 3.92 | 13 | 13 | 12.8 | 266292 |
| 1729701000 | 12.51 | -0.49 | -3.77 | 13 | 13 | 12.51 | 61073 |
| 1729614600 | 13 | 1.1 | 9.24 | 12.48 | 13 | 12.48 | 505128 |
| 1729528200 | 11.9 | -0.44 | -3.57 | 12.48 | 12.48 | 11.9 | 512681 |
| 1729269000 | 12.34 | -0.05 | -0.40 | 12.2 | 12.34 | 12 | 270027 |
| 1729182600 | 12.39 | -0.2 | -1.59 | 12.4 | 12.4 | 12.3 | 528698 |
| 1729096200 | 12.59 | 0.25 | 2.03 | 12.2 | 12.78 | 12.2 | 345340 |
| 1729009800 | 12.34 | -0.15 | -1.20 | 12.34 | 12.34 | 12.34 | 418537 |
| 1728923400 | 12.49 | -0.21 | -1.65 | 12.2 | 12.49 | 12.2 | 248245 |
| 1728664200 | 12.7 | 0.3 | 2.42 | 12.7 | 12.7 | 12.7 | 1347238 |
| 1728577800 | 12.4 | -0.02 | -0.16 | 12.4 | 12.4 | 12.4 | 98404 |
| 1728491400 | 12.42 | -0.08 | -0.64 | 12.42 | 12.42 | 12.3 | 554854 |
| 1728405000 | 12.5 | -0.09 | -0.71 | 12.52 | 12.88 | 12.5 | 557487 |
| 1728318600 | 12.59 | 0.09 | 0.72 | 12.5 | 12.59 | 12.5 | 747146 |
| 1728059400 | 12.5 | -0.46 | -3.55 | 12.74 | 12.98 | 12.5 | 922050 |
| 1727973000 | 12.96 | 0.62 | 5.02 | 13 | 13.48 | 12.22 | 1429951 |
| 1727886600 | 12.34 | -0.42 | -3.29 | 12.2 | 12.34 | 12.2 | 53771 |
| 1727800200 | 12.76 | -0.24 | -1.85 | 13 | 13 | 12 | 359955 |
| 1727713800 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.5 | 786743 |
| 1727454600 | 12.5 | 0.3 | 2.46 | 12.2 | 12.5 | 12 | 438470 |
| 1727368200 | 12.2 | 0.28 | 2.35 | 12.2 | 12.2 | 12.1 | 702289 |
| 1727281800 | 11.92 | -0.08 | -0.67 | 11.9 | 12.2 | 11.9 | 364290 |
| 1727195400 | 12 | 0 | 0.00 | 12.38 | 12.4 | 12 | 1328011 |
| 1727109000 | 12 | -0.3 | -2.44 | 12.3 | 12.3 | 11.98 | 1038824 |
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
