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 | -1.09 | -13.625 | 8 | 8 | 6.95 | 2642057 | 7.23731743 | DE |
| 4 | -0.95 | -12.0865139949 | 7.86 | 8 | 6.52 | 2814005 | 7.07068818 | DE |
| 12 | -2.71 | -28.1704781705 | 9.62 | 9.7 | 6.52 | 3068006 | 7.84693391 | DE |
| 26 | -1.95 | -22.0090293454 | 8.86 | 13 | 6.52 | 4077919 | 9.56927434 | DE |
| 52 | -1.65 | -19.2757009346 | 8.56 | 13 | 5.67 | 5291797 | 8.78679251 | DE |
| 156 | -18.59 | -72.9019607843 | 25.5 | 40.75 | 5.67 | 4277816 | 14.48079503 | DE |
| 260 | -12.93 | -65.1713709677 | 19.84 | 43.9 | 5.67 | 4152366 | 19.13098666 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 6.91 | -0.16 | -2.26 | 7.53 | 7.53 | 6.91 | 2305278 |
| 1736443800 | 7.07 | -0.09 | -1.26 | 7.18 | 7.34 | 7 | 2143291 |
| 1736357400 | 7.16 | -0.28 | -3.76 | 7.42 | 7.42 | 6.95 | 2744005 |
| 1736271000 | 7.44 | -0.01 | -0.13 | 7.7 | 7.7 | 7.19 | 2075019 |
| 1736184600 | 7.45 | 0.39 | 5.52 | 7.15 | 7.45 | 7 | 3225829 |
| 1735925400 | 7.06 | -0.42 | -5.61 | 8 | 8 | 7.06 | 3022142 |
| 1735839000 | 7.48 | 0.56 | 8.09 | 6.99 | 7.57 | 6.93 | 2629927 |
| 1735666200 | 6.92 | 0.12 | 1.76 | 7 | 7 | 6.83 | 831183 |
| 1735579800 | 6.8 | 0.15 | 2.26 | 6.7 | 6.8 | 6.62 | 2469036 |
| 1735320600 | 6.65 | -0.34 | -4.86 | 6.98 | 7.07 | 6.65 | 1854048 |
| 1735061400 | 6.99 | 0.27 | 4.02 | 6.8 | 6.99 | 6.65 | 1795240 |
| 1734975000 | 6.72 | -0.06 | -0.88 | 6.5199999 | 6.76 | 6.5199999 | 1873484 |
| 1734715800 | 6.78 | -0.06 | -0.88 | 6.8 | 6.84 | 6.58 | 4249261 |
| 1734629400 | 6.84 | -0.06 | -0.87 | 6.86 | 6.9 | 6.59 | 4040667 |
| 1734543000 | 6.9 | -0.1 | -1.43 | 7 | 7.23 | 6.84 | 3010066 |
| 1734456600 | 7 | -0.4 | -5.41 | 7.41 | 7.41 | 7 | 2552765 |
| 1734370200 | 7.4 | 0.22 | 3.06 | 7.85 | 7.85 | 7.13 | 4274116 |
| 1734111000 | 7.18 | -0.62 | -7.95 | 7.86 | 7.86 | 7.18 | 5048014 |
| 1734024600 | 7.8 | -0.2 | -2.50 | 7.5 | 7.96 | 7.5 | 873724 |
| 1733938200 | 8 | 0.3 | 3.90 | 8.19 | 8.19 | 7.63 | 2181680 |
| 1733851800 | 7.7 | -0.3 | -3.75 | 8.34 | 8.34 | 7.7 | 2279066 |
| 1733765400 | 8 | -0.13 | -1.60 | 8.1199999 | 8.24 | 7.99 | 3247774 |
| 1733506200 | 8.13 | 0.18 | 2.26 | 7.9 | 8.46 | 7.9 | 3624906 |
| 1733419800 | 7.95 | 0.02 | 0.25 | 7.86 | 7.95 | 7.86 | 995516 |
| 1733333400 | 7.93 | 0.28 | 3.66 | 7.3 | 8.44 | 7.3 | 3358872 |
| 1733247000 | 7.65 | 0.15 | 2.00 | 7.6 | 7.73 | 7.5 | 2650356 |
| 1733160600 | 7.5 | -0.1 | -1.32 | 7.6 | 7.6 | 7.4 | 2560266 |
| 1732901400 | 7.6 | 0.06 | 0.80 | 7.5 | 7.6 | 7.5 | 4412994 |
| 1732815000 | 7.54 | 0.04 | 0.53 | 7.51 | 7.57 | 7.32 | 2243495 |
| 1732728600 | 7.5 | 0.1 | 1.35 | 7.26 | 7.6 | 7.26 | 1678820 |
| 1732642200 | 7.4 | -0.17 | -2.25 | 7.51 | 7.51 | 7.26 | 4052438 |
| 1732555800 | 7.57 | -0.15 | -1.94 | 8 | 8 | 7.54 | 2224560 |
| 1732296600 | 7.72 | -0.08 | -1.03 | 7.5 | 7.77 | 7.5 | 3149026 |
| 1732210200 | 7.8 | 0.08 | 1.04 | 7.7 | 7.85 | 7.5 | 1818821 |
| 1732123800 | 7.72 | -0.1 | -1.28 | 7.83 | 7.83 | 7.64 | 1926663 |
| 1732037400 | 7.82 | 0.12 | 1.56 | 7.69 | 7.9 | 7.51 | 4269715 |
| 1731951000 | 7.7 | -0.04 | -0.52 | 7.69 | 7.7 | 7.5 | 3609238 |
| 1731691800 | 7.74 | 0.31 | 4.17 | 7.8 | 7.8 | 7.4 | 2128675 |
| 1731605400 | 7.43 | 0.03 | 0.41 | 7.63 | 7.63 | 7.25 | 2237956 |
| 1731519000 | 7.4 | 0.1 | 1.37 | 7.32 | 7.6 | 7.32 | 3407348 |
| 1731432600 | 7.3 | -0.6 | -7.59 | 7.8 | 7.83 | 7.3 | 3148939 |
| 1731346200 | 7.9 | 0.15 | 1.94 | 7.75 | 8.02 | 7.74 | 1989962 |
| 1731087000 | 7.75 | 0 | 0.00 | 8.25 | 8.25 | 7.66 | 2184474 |
| 1731000600 | 7.75 | -0.19 | -2.39 | 7.84 | 8 | 7.55 | 3870399 |
| 1730914200 | 7.94 | -0.16 | -1.98 | 8.1 | 8.17 | 7.64 | 6553089 |
| 1730827800 | 8.1 | -0.06 | -0.74 | 8.19 | 8.3 | 8.1 | 1799557 |
| 1730741400 | 8.16 | -0.1 | -1.21 | 8.22 | 8.32 | 8.1 | 4346246 |
| 1730482200 | 8.26 | -0.09 | -1.08 | 8.34 | 8.44 | 8.1 | 5811049 |
| 1730395800 | 8.35 | -0.34 | -3.91 | 8.7 | 8.76 | 8.35 | 5709596 |
| 1730309400 | 8.69 | -0.19 | -2.14 | 8.88 | 8.93 | 8.61 | 3620361 |
| 1730223000 | 8.88 | -0.12 | -1.33 | 8.91 | 9 | 8.75 | 2449301 |
| 1730136600 | 9 | -0.26 | -2.81 | 9.33 | 9.33 | 8.86 | 2190359 |
| 1729873800 | 9.26 | 0.19 | 2.09 | 8.8 | 9.27 | 8.8 | 1211254 |
| 1729787400 | 9.07 | 0.03 | 0.33 | 9.33 | 9.33 | 8.99 | 1892624 |
| 1729701000 | 9.0399999 | -0.09 | -0.99 | 9.13 | 9.13 | 8.8 | 4316552 |
| 1729614600 | 9.13 | -0.02 | -0.22 | 9.17 | 9.2 | 8.7 | 8965029 |
| 1729528200 | 9.15 | -0.32 | -3.38 | 9.5 | 9.7 | 9.15 | 5674758 |
| 1729269000 | 9.47 | -0.17 | -1.76 | 9.6199999 | 9.64 | 9.2899999 | 2372780 |
| 1729182600 | 9.64 | 0.24 | 2.55 | 9.82 | 9.82 | 9.3 | 2709302 |
| 1729096200 | 9.4 | 0 | 0.00 | 9.58 | 9.6199999 | 9.32 | 3264676 |
| 1729009800 | 9.4 | -0.24 | -2.49 | 9.66 | 9.71 | 9.39 | 1688750 |
| 1728923400 | 9.64 | 0.12 | 1.26 | 9.5 | 9.8 | 9.49 | 3459291 |
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
