Hot Features
プレミアム
EXMAR NV (1EX)
TG
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 | 0.15 | 1.88916876574 | 7.94 | 8.33 | 7.9 | 583 | 8.14142364 | DE |
| 4 | -0.2799999 | -3.34527960986 | 8.3699999 | 8.46 | 7.48 | 1149 | 7.76758608 | DE |
| 12 | -0.33 | -3.91923990499 | 8.42 | 10 | 7.48 | 816 | 8.36274329 | DE |
| 26 | -0.06 | -0.736196319018 | 8.15 | 10 | 7.21 | 735 | 8.18093375 | DE |
| 52 | 0.66 | 8.88290713324 | 7.43 | 10 | 7.03 | 664 | 7.98446173 | DE |
| 156 | -3.25 | -28.6596119929 | 11.34 | 11.56 | 6.99 | 706 | 8.66237596 | DE |
| 260 | -3.25 | -28.6596119929 | 11.34 | 11.56 | 6.99 | 706 | 8.66237596 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 8.1199999 | 0.06 | 0.74 | 7.93 | 8.18 | 7.93 | 5904 |
| 1732224420 | 8.06 | -0.1 | -1.23 | 8.26 | 8.26 | 8.06 | 416 |
| 1732138020 | 8.16 | 0.13 | 1.62 | 8.09 | 8.27 | 7.9 | 302 |
| 1732051620 | 8.0299999 | -0.27 | -3.25 | 8.31 | 8.31 | 7.96 | 953 |
| 1731965220 | 8.3 | 0.09 | 1.10 | 8.26 | 8.33 | 8.17 | 546 |
| 1731705960 | 8.21 | 0.22 | 2.75 | 7.94 | 8.23 | 7.94 | 698 |
| 1731619560 | 7.99 | 0.08 | 1.01 | 7.89 | 8.0299999 | 7.82 | 1118 |
| 1731533160 | 7.91 | 0.2 | 2.59 | 7.68 | 7.93 | 7.68 | 1183 |
| 1731446820 | 7.71 | -0.31 | -3.87 | 7.94 | 7.94 | 7.67 | 1169 |
| 1731360420 | 8.02 | 0.12 | 1.52 | 8.05 | 8.25 | 7.95 | 609 |
| 1731101220 | 7.9 | 0.07 | 0.89 | 7.81 | 7.9 | 7.6 | 112 |
| 1731014760 | 7.83 | 0.25 | 3.30 | 7.65 | 7.83 | 7.61 | 1657 |
| 1730928360 | 7.58 | -0.03 | -0.39 | 7.58 | 7.79 | 7.58 | 1757 |
| 1730841960 | 7.61 | -0.19 | -2.44 | 7.8 | 7.81 | 7.55 | 8674 |
| 1730755560 | 7.8 | 0.21 | 2.77 | 7.68 | 7.8 | 7.67 | 567 |
| 1730496360 | 7.59 | -0.16 | -2.06 | 7.74 | 7.85 | 7.59 | 77 |
| 1730409960 | 7.75 | 0.19 | 2.51 | 7.55 | 7.76 | 7.48 | 471 |
| 1730323560 | 7.56 | -0.59 | -7.24 | 8.1199999 | 8.1199999 | 7.56 | 276 |
| 1730237160 | 8.15 | 0.54 | 7.10 | 7.69 | 8.16 | 7.62 | 596 |
| 1730150760 | 7.61 | -0.16 | -2.06 | 7.95 | 8.06 | 7.6 | 1165 |
| 1729888020 | 7.77 | -0.6 | -7.17 | 8.3699999 | 8.46 | 7.77 | 625 |
| 1729801560 | 8.3699999 | -0.06 | -0.71 | 8.48 | 8.48 | 8.2899999 | 96 |
| 1729715160 | 8.43 | 0.1 | 1.20 | 8.33 | 8.59 | 8.32 | 86 |
| 1729628760 | 8.33 | -0.22 | -2.57 | 8.58 | 8.61 | 8.32 | 931 |
| 1729542360 | 8.55 | -0.77 | -8.26 | 9.24 | 9.24 | 8.39 | 1148 |
| 1729283160 | 9.32 | 0.02 | 0.22 | 9.3699999 | 9.4 | 9.2899999 | 176 |
| 1729196760 | 9.3 | -0.24 | -2.52 | 9.49 | 9.55 | 9.2799999 | 212 |
| 1729110360 | 9.5399999 | 0.12 | 1.27 | 9.39 | 9.61 | 9.39 | 306 |
| 1729023960 | 9.42 | -0.21 | -2.18 | 9.71 | 9.72 | 9.39 | 1230 |
| 1728937620 | 9.63 | 0.31 | 3.33 | 9.24 | 10 | 9.24 | 975 |
| 1728678360 | 9.32 | 0.06 | 0.65 | 9.33 | 9.33 | 9.22 | 60 |
| 1728591960 | 9.26 | -0.08 | -0.86 | 9.31 | 9.36 | 9.26 | 444 |
| 1728505560 | 9.34 | 0.17 | 1.85 | 9.24 | 9.34 | 9.17 | 1347 |
| 1728419160 | 9.17 | -0.13 | -1.40 | 9.16 | 9.32 | 9.1199999 | 725 |
| 1728332760 | 9.3 | 0.04 | 0.43 | 9.19 | 9.3 | 9.19 | 731 |
| 1728073560 | 9.26 | 0.34 | 3.81 | 9.02 | 9.2799999 | 9 | 312 |
| 1727987220 | 8.92 | -0.16 | -1.76 | 8.96 | 9.05 | 8.9 | 77 |
| 1727900820 | 9.08 | 0.06 | 0.67 | 9 | 9.09 | 8.97 | 196 |
| 1727814420 | 9.02 | 0.16 | 1.81 | 8.8699999 | 9.05 | 8.85 | 1005 |
| 1727728020 | 8.86 | 0.12 | 1.37 | 8.75 | 9.08 | 8.68 | 417 |
| 1727468760 | 8.74 | 0.21 | 2.46 | 8.5299999 | 8.75 | 8.4499999 | 236 |
| 1727382360 | 8.5299999 | -0.3 | -3.40 | 8.93 | 8.93 | 8.46 | 420 |
| 1727295960 | 8.83 | 0.08 | 0.91 | 8.64 | 8.85 | 8.59 | 648 |
| 1727209560 | 8.75 | -0.1 | -1.13 | 8.82 | 8.91 | 8.59 | 152 |
| 1727123160 | 8.85 | 0.07 | 0.80 | 8.81 | 8.85 | 8.48 | 444 |
| 1726864020 | 8.7799999 | 0.16 | 1.86 | 8.65 | 8.7899999 | 8.56 | 126 |
| 1726777560 | 8.6199999 | -0.23 | -2.60 | 8.68 | 8.86 | 8.41 | 420 |
| 1726691220 | 8.85 | 0.16 | 1.84 | 8.64 | 8.85 | 8.11 | 1541 |
| 1726604760 | 8.69 | -0.15 | -1.70 | 8.74 | 8.84 | 8.6 | 256 |
| 1726518420 | 8.84 | 0.23 | 2.67 | 8.67 | 8.8699999 | 8.66 | 350 |
| 1726259160 | 8.61 | -0.11 | -1.26 | 8.6999999 | 8.83 | 8.61 | 154 |
| 1726172760 | 8.72 | -0.26 | -2.90 | 8.9499999 | 9.1 | 8.61 | 985 |
| 1726086360 | 8.98 | -0.09 | -0.99 | 9.06 | 9.06 | 8.6999999 | 172 |
| 1725999960 | 9.07 | 0.16 | 1.80 | 8.89 | 9.1199999 | 8.82 | 218 |
| 1725913620 | 8.91 | 0.16 | 1.83 | 8.57 | 9.2799999 | 8.57 | 1118 |
| 1725654360 | 8.75 | 0.05 | 0.57 | 8.6999999 | 8.86 | 8.59 | 606 |
| 1725567960 | 8.6999999 | -0.01 | -0.11 | 8.77 | 8.9499999 | 8.1999999 | 1841 |
| 1725481560 | 8.71 | -0.1 | -1.14 | 8.67 | 8.91 | 8.6199999 | 1123 |
| 1725395160 | 8.81 | 0.06 | 0.69 | 8.73 | 8.85 | 8.58 | 1895 |
| 1725308760 | 8.75 | 0.31 | 3.67 | 8.5299999 | 8.75 | 8.5299999 | 1202 |
| 1725049560 | 8.44 | 0.16 | 1.93 | 8.42 | 8.5 | 8.31 | 1589 |
| 1724963160 | 8.2799999 | -0.08 | -0.96 | 8.2799999 | 8.2799999 | 8.22 | 820 |
| 1724876760 | 8.36 | 0.23 | 2.83 | 8.36 | 8.36 | 8.36 | 830 |
| 1724790420 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
| 1724704020 | 8.13 | 0.03 | 0.37 | 8.13 | 8.13 | 8.13 | 50 |
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
