Hot Features
プレミアム
Davide Campari (58H)
TG
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 | -0.016 | -0.210139217231 | 7.614 | 7.698 | 7.204 | 10997 | 7.45186433 | DE |
| 4 | -0.984 | -11.4658587742 | 8.582 | 8.592 | 6.96 | 12562 | 7.65296545 | DE |
| 12 | -1.18 | -13.4426976532 | 8.778 | 8.91 | 6.96 | 9349 | 8.02779565 | DE |
| 26 | -1.658 | -17.9127052723 | 9.256 | 10.119999 | 6.96 | 7403 | 8.58139324 | DE |
| 52 | -3.402 | -30.9272727273 | 11 | 11.55 | 6.96 | 5639 | 8.99106023 | DE |
| 156 | -4.482 | -37.1026490066 | 12.08 | 12.11 | 6.96 | 5419 | 9.06820492 | DE |
| 260 | -4.482 | -37.1026490066 | 12.08 | 12.11 | 6.96 | 5419 | 9.06820492 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727468760 | 7.616 | 0.01 | 0.08 | 7.612 | 7.698 | 7.534 | 29863 |
| 1727382360 | 7.61 | 0.27 | 3.62 | 7.366 | 7.63 | 7.334 | 17726 |
| 1727295960 | 7.344 | -0.01 | -0.16 | 7.354 | 7.39 | 7.204 | 6554 |
| 1727209560 | 7.356 | 0.05 | 0.68 | 7.358 | 7.454 | 7.296 | 9733 |
| 1727123160 | 7.306 | -0.21 | -2.79 | 7.558 | 7.558 | 7.258 | 11944 |
| 1726864020 | 7.516 | -0.2 | -2.64 | 7.614 | 7.67 | 7.438 | 9029 |
| 1726777560 | 7.72 | 0.42 | 5.75 | 7.4 | 7.726 | 7.3 | 30051 |
| 1726691220 | 7.3 | -0.25 | -3.34 | 7.6 | 7.6 | 6.96 | 68089 |
| 1726604760 | 7.552 | -0.15 | -1.90 | 7.658 | 7.722 | 7.454 | 11334 |
| 1726518420 | 7.698 | -0.22 | -2.73 | 7.914 | 7.972 | 7.602 | 14723 |
| 1726259160 | 7.914 | -0.44 | -5.29 | 8.334 | 8.334 | 7.688 | 9325 |
| 1726172760 | 8.356 | 0.11 | 1.31 | 8.252 | 8.356 | 8.252 | 1666 |
| 1726086360 | 8.2479999 | 0.15 | 1.80 | 8.066 | 8.2479999 | 8.02 | 4183 |
| 1725999960 | 8.102 | -0.12 | -1.44 | 8.208 | 8.398 | 8.016 | 7225 |
| 1725913620 | 8.22 | 0.27 | 3.37 | 7.986 | 8.222 | 7.93 | 15853 |
| 1725654360 | 7.952 | -0.04 | -0.55 | 8.028 | 8.036 | 7.896 | 5889 |
| 1725567960 | 7.996 | -0.09 | -1.14 | 8.082 | 8.082 | 7.972 | 8485 |
| 1725481560 | 8.0879999 | 0.01 | 0.15 | 8.042 | 8.0879999 | 7.964 | 4978 |
| 1725395160 | 8.076 | -0.33 | -3.97 | 8.4 | 8.41 | 8.0619999 | 7449 |
| 1725308760 | 8.41 | 0.04 | 0.45 | 8.382 | 8.41 | 8.298 | 5286 |
| 1725049560 | 8.372 | -0.17 | -2.01 | 8.582 | 8.592 | 8.324 | 1724 |
| 1724963160 | 8.544 | 0.31 | 3.82 | 8.2159999 | 8.5879999 | 8.1999999 | 13586 |
| 1724876760 | 8.23 | -0.1 | -1.15 | 8.352 | 8.352 | 8.22 | 9265 |
| 1724790420 | 8.326 | 0.21 | 2.61 | 8.1839999 | 8.398 | 8.124 | 99031 |
| 1724704020 | 8.114 | 0 | 0.02 | 8.124 | 8.198 | 8.1 | 1110 |
| 1724444820 | 8.112 | 0.05 | 0.65 | 8.082 | 8.142 | 8.0719999 | 1179 |
| 1724358420 | 8.06 | -0.01 | -0.10 | 8.004 | 8.1039999 | 8.004 | 1095 |
| 1724271960 | 8.068 | 0.06 | 0.70 | 8.0239999 | 8.068 | 8.018 | 756 |
| 1724185560 | 8.012 | -0.1 | -1.28 | 8.188 | 8.188 | 7.952 | 4901 |
| 1724099220 | 8.116 | -0.12 | -1.41 | 8.1999999 | 8.252 | 8.102 | 1509 |
| 1723840020 | 8.2319999 | 0.1 | 1.25 | 8.188 | 8.286 | 8.15 | 3248 |
| 1723753620 | 8.13 | 0.09 | 1.09 | 8.068 | 8.146 | 7.914 | 4248 |
| 1723667160 | 8.042 | 0.07 | 0.85 | 8.098 | 8.1039999 | 8.0079999 | 1684 |
| 1723580760 | 7.974 | 0.02 | 0.20 | 8.0779999 | 8.0779999 | 7.922 | 3651 |
| 1723494360 | 7.958 | 0.02 | 0.25 | 7.96 | 8.0459999 | 7.916 | 1655 |
| 1723235220 | 7.938 | 0.02 | 0.20 | 7.91 | 8.012 | 7.852 | 2356 |
| 1723148820 | 7.922 | -0.06 | -0.73 | 8.016 | 8.016 | 7.87 | 1854 |
| 1723062360 | 7.98 | -0.02 | -0.23 | 8.022 | 8.0779999 | 7.86 | 5982 |
| 1722975960 | 7.998 | 0.02 | 0.25 | 8.048 | 8.048 | 7.916 | 10116 |
| 1722889620 | 7.978 | -0.22 | -2.68 | 7.95 | 8.05 | 7.892 | 8884 |
| 1722630360 | 8.198 | 0.12 | 1.49 | 8.0719999 | 8.198 | 8.07 | 7284 |
| 1722544020 | 8.0779999 | -0.33 | -3.88 | 8.334 | 8.362 | 8.0779999 | 2149 |
| 1722457560 | 8.404 | 0.18 | 2.19 | 8.448 | 8.57 | 8.352 | 4831 |
| 1722371220 | 8.224 | -0.33 | -3.81 | 8.5299999 | 8.5299999 | 7.84 | 40077 |
| 1722284760 | 8.55 | -0.17 | -1.99 | 8.818 | 8.818 | 8.442 | 3710 |
| 1722025620 | 8.724 | 0.05 | 0.53 | 8.598 | 8.7959999 | 8.596 | 1986 |
| 1721939160 | 8.678 | 0.17 | 1.95 | 8.47 | 8.694 | 8.412 | 2359 |
| 1721852820 | 8.512 | 0.01 | 0.14 | 8.452 | 8.512 | 8.416 | 9048 |
| 1721766420 | 8.5 | -0.17 | -1.92 | 8.674 | 8.674 | 8.452 | 2905 |
| 1721677800 | 8.666 | 0.16 | 1.86 | 8.596 | 8.72 | 8.538 | 6113 |
| 1721420760 | 8.5079999 | -0.18 | -2.03 | 8.704 | 8.704 | 8.47 | 6152 |
| 1721334360 | 8.6839999 | 0.11 | 1.28 | 8.536 | 8.69 | 8.536 | 3368 |
| 1721248020 | 8.574 | 0.01 | 0.09 | 8.462 | 8.618 | 8.462 | 2276 |
| 1721161560 | 8.566 | 0.08 | 0.92 | 8.528 | 8.582 | 8.4499999 | 4402 |
| 1721075160 | 8.488 | -0.21 | -2.44 | 8.664 | 8.698 | 8.488 | 3482 |
| 1720815960 | 8.6999999 | 0.11 | 1.26 | 8.676 | 8.722 | 8.5459999 | 1729 |
| 1720729560 | 8.592 | 0.12 | 1.46 | 8.414 | 8.644 | 8.414 | 1476 |
| 1720643220 | 8.468 | -0.05 | -0.59 | 8.5139999 | 8.5139999 | 8.392 | 3616 |
| 1720556760 | 8.518 | -0.13 | -1.53 | 8.664 | 8.664 | 8.398 | 9845 |
| 1720470360 | 8.65 | -0.18 | -2.02 | 8.848 | 8.91 | 8.602 | 8365 |
| 1720211220 | 8.8279999 | 0.09 | 1.01 | 8.778 | 8.8859999 | 8.75 | 8396 |
| 1720124820 | 8.74 | 0.05 | 0.55 | 8.6839999 | 8.842 | 8.6839999 | 8777 |
| 1720038420 | 8.692 | 0.13 | 1.54 | 8.51 | 8.722 | 8.51 | 8554 |
| 1719952020 | 8.56 | -0.22 | -2.55 | 8.772 | 8.8279999 | 8.52 | 9738 |
| 1719865620 | 8.784 | -0.06 | -0.66 | 8.99 | 8.99 | 8.704 | 10727 |
| 1719606420 | 8.842 | -0.15 | -1.67 | 9.012 | 9.028 | 8.842 | 7384 |
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
