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 | 2.4 | 38.4 | 6.25 | 9.15 | 5.95 | 2622939 | 7.01506928 | DE |
| 4 | 1.4 | 19.3103448276 | 7.25 | 9.15 | 5.95 | 1699160 | 6.89601919 | DE |
| 12 | 5.95 | 220.37037037 | 2.7 | 9.8 | 2.52 | 2840739 | 6.45779287 | DE |
| 26 | 5.3 | 158.208955224 | 3.35 | 9.8 | 2.52 | 1586432 | 5.75688407 | DE |
| 52 | 4.5 | 108.43373494 | 4.15 | 9.8 | 2.1 | 1348494 | 5.05230553 | DE |
| 156 | -2.975 | -25.5913978495 | 11.625 | 18.9 | 1.95 | 829008 | 6.7452754 | DE |
| 260 | 6.05 | 232.692307692 | 2.6 | 45.9 | 1.5 | 1064481 | 13.46378256 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 7.35 | 1.25 | 20.49 | 6.65 | 7.65 | 6.65 | 9318290 |
| 1738603800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 344288 |
| 1738344600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 432038 |
| 1738258200 | 6.1 | -0.2 | -3.17 | 6.2 | 6.2 | 5.95 | 1255126 |
| 1738171800 | 6.3 | -0.2 | -3.08 | 6.25 | 6.35 | 6.15 | 1764951 |
| 1738085400 | 6.5 | -0.15 | -2.26 | 6.8 | 6.8 | 6.25 | 786819 |
| 1737999000 | 6.65 | -0.15 | -2.21 | 6.8 | 6.8 | 6.65 | 438699 |
| 1737739800 | 6.8 | -0.1 | -1.45 | 6.9 | 6.95 | 6.75 | 1037158 |
| 1737653400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 338942 |
| 1737567000 | 6.9 | 0.25 | 3.76 | 6.65 | 6.9 | 6.65 | 501789 |
| 1737480600 | 6.65 | -0.25 | -3.62 | 6.9 | 6.9 | 6.65 | 861343 |
| 1737394200 | 6.9 | 0 | 0.00 | 6.9 | 6.95 | 6.9 | 651947 |
| 1737135000 | 6.9 | 0.55 | 8.66 | 6.35 | 7.05 | 6.35 | 1723714 |
| 1737048600 | 6.35 | -0.05 | -0.78 | 6.45 | 6.5 | 6.15 | 1079444 |
| 1736962200 | 6.4 | -0.25 | -3.76 | 6.65 | 6.65 | 6.3 | 1095017 |
| 1736875800 | 6.65 | -0.25 | -3.62 | 6.9 | 6.9 | 6.6 | 1073476 |
| 1736789400 | 6.9 | -0.15 | -2.13 | 7.5 | 8.35 | 6.8 | 5483502 |
| 1736530200 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 6.8 | 1501791 |
| 1736443800 | 7.05 | 0.19 | 2.77 | 7.25 | 7.25 | 7.05 | 2395647 |
| 1736357400 | 6.86 | -0.39 | -5.38 | 7.25 | 7.25 | 6.86 | 1899224 |
| 1736271000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1420840 |
| 1736184600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 614447 |
| 1735925400 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 418743 |
| 1735839000 | 7 | 0.25 | 3.70 | 7 | 7 | 6.5 | 326949 |
| 1735666200 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 144578 |
| 1735579800 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 787758 |
| 1735320600 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 6.75 | 1631338 |
| 1735061400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 346358 |
| 1734975000 | 7.25 | -1 | -12.12 | 8.25 | 8.25 | 7.25 | 5241926 |
| 1734715800 | 8.25 | -0.15 | -1.79 | 8.7 | 8.7 | 8.2 | 2659860 |
| 1734629400 | 8.4 | -0.4 | -4.55 | 6.9 | 8.8 | 6.9 | 8688614 |
| 1734543000 | 8.8 | 1.1 | 14.29 | 7.8 | 9.8 | 7.75 | 6430237 |
| 1734456600 | 7.7 | -0.24 | -3.02 | 8 | 8.1 | 7.7 | 4146902 |
| 1734370200 | 7.94 | -0.06 | -0.75 | 7.75 | 8 | 7.65 | 2743794 |
| 1734111000 | 8 | 0.8 | 11.11 | 7.5 | 8.25 | 7.5 | 7460913 |
| 1734024600 | 7.2 | 0.65 | 9.92 | 6.55 | 7.25 | 6.55 | 2289670 |
| 1733938200 | 6.55 | -0.25 | -3.68 | 6.65 | 6.65 | 6.5 | 2989570 |
| 1733851800 | 6.8 | 0.3 | 4.62 | 6.4 | 6.8 | 6.4 | 4179960 |
| 1733765400 | 6.5 | 1.12 | 20.82 | 5.75 | 7.4 | 5.75 | 23569991 |
| 1733506200 | 5.38 | -0.02 | -0.37 | 5.45 | 5.45 | 5.35 | 5332217 |
| 1733419800 | 5.4 | 0.06 | 1.12 | 5.5 | 5.6 | 5.35 | 3948966 |
| 1733333400 | 5.34 | 0.14 | 2.69 | 5.2 | 5.4 | 5.2 | 3049166 |
| 1733247000 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 10201947 |
| 1733160600 | 5.15 | 0.45 | 9.57 | 4.9 | 6.2 | 4.9 | 8361030 |
| 1732901400 | 4.7 | -0.1 | -2.08 | 4.8 | 4.8 | 4.25 | 5184560 |
| 1732815000 | 4.8 | 0.7 | 17.07 | 4.35 | 5 | 4.1 | 5248180 |
| 1732728600 | 4.1 | 0.95 | 30.16 | 3.15 | 4.1 | 3.04 | 6789582 |
| 1732642200 | 3.15 | 0.5 | 18.87 | 2.65 | 3.15 | 2.545 | 1101678 |
| 1732555800 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.52 | 135956 |
| 1732296600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 273 |
| 1732210200 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 267989 |
| 1732123800 | 2.65 | -0.1 | -3.64 | 2.8 | 2.8 | 2.65 | 405369 |
| 1732037400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 24946 |
| 1731951000 | 2.75 | 0.15 | 5.77 | 2.65 | 2.75 | 2.65 | 321023 |
| 1731691800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 657110 |
| 1731605400 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.6 | 751696 |
| 1731519000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 64765 |
| 1731432600 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 39520 |
| 1731346200 | 2.75 | 0 | 0.00 | 2.8 | 2.8 | 2.75 | 60587 |
| 1731087000 | 2.75 | 0 | 0.00 | 2.8 | 2.8 | 2.75 | 1286682 |
| 1731000600 | 2.75 | 0 | 0.00 | 2.85 | 2.85 | 2.75 | 274254 |
| 1730914200 | 2.75 | 0 | 0.00 | 2.85 | 2.85 | 2.75 | 216322 |
| 1730827800 | 2.75 | -0.05 | -1.79 | 2.85 | 2.85 | 2.75 | 37281 |
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
