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 | 0.05 | 1.27226463104 | 3.93 | 4.15 | 3.91 | 3985 | 4.04662931 | DE |
| 4 | -0.18 | -4.32692307692 | 4.16 | 4.16 | 3.8 | 6934 | 3.94298663 | DE |
| 12 | -0.34 | -7.87037037037 | 4.32 | 4.3899999 | 3.8 | 6910 | 4.03558335 | DE |
| 26 | -0.3699999 | -8.50574502312 | 4.3499999 | 4.45 | 3.71 | 6189 | 4.08395212 | DE |
| 52 | 0.74 | 22.8395061728 | 3.24 | 4.45 | 2.94 | 6100 | 3.8425085 | DE |
| 156 | -2.44 | -38.0062305296 | 6.42 | 6.98 | 2.94 | 5854 | 4.24305091 | DE |
| 260 | 2.7 | 210.9375 | 1.28 | 10.8 | 0.97 | 14126 | 5.51141744 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736285220 | 3.91 | -0.06 | -1.51 | 4.03 | 4.03 | 3.91 | 382 |
| 1736198820 | 3.97 | 0.02 | 0.51 | 3.94 | 3.97 | 3.94 | 2061 |
| 1735939620 | 3.95 | -0.12 | -2.95 | 3.98 | 4.01 | 3.94 | 611 |
| 1735853220 | 4.07 | 0.07 | 1.75 | 3.93 | 4.15 | 3.93 | 9284 |
| 1735594020 | 4 | 0.01 | 0.25 | 3.94 | 4 | 3.92 | 4236 |
| 1735334820 | 3.99 | 0.06 | 1.53 | 3.99 | 4 | 3.96 | 7795 |
| 1734989220 | 3.93 | 0.06 | 1.55 | 3.8 | 4 | 3.8 | 7101 |
| 1734730020 | 3.87 | -0.05 | -1.28 | 3.87 | 3.9 | 3.86 | 2219 |
| 1734643620 | 3.92 | 0.1 | 2.62 | 3.98 | 3.98 | 3.82 | 1013 |
| 1734557220 | 3.82 | -0.05 | -1.29 | 3.86 | 3.97 | 3.82 | 3066 |
| 1734470820 | 3.87 | -0.05 | -1.28 | 3.81 | 4 | 3.81 | 4286 |
| 1734384420 | 3.92 | 0.05 | 1.29 | 3.92 | 3.92 | 3.84 | 449 |
| 1734125220 | 3.87 | -0.03 | -0.77 | 3.88 | 3.9 | 3.85 | 9155 |
| 1734038820 | 3.9 | -0.06 | -1.52 | 3.99 | 4 | 3.86 | 26277 |
| 1733952420 | 3.96 | -0.02 | -0.50 | 3.98 | 4.04 | 3.94 | 2561 |
| 1733866020 | 3.98 | -0.28 | -6.57 | 4.16 | 4.16 | 3.89 | 23903 |
| 1733779620 | 4.26 | 0.01 | 0.24 | 4.21 | 4.29 | 4.15 | 9038 |
| 1733520420 | 4.25 | -0.12 | -2.75 | 4.3499999 | 4.3499999 | 4.25 | 2122 |
| 1733434020 | 4.37 | 0.16 | 3.80 | 4.22 | 4.37 | 4.22 | 12094 |
| 1733347620 | 4.21 | 0.18 | 4.47 | 4.0599999 | 4.3 | 4.0599999 | 9962 |
| 1733261220 | 4.03 | -0.01 | -0.25 | 4.19 | 4.23 | 4.03 | 13067 |
| 1733174820 | 4.04 | -0.02 | -0.49 | 4.04 | 4.19 | 4.04 | 373 |
| 1732915620 | 4.0599999 | -0.11 | -2.64 | 4.0999999 | 4.0999999 | 4.0599999 | 4635 |
| 1732829220 | 4.17 | -0.02 | -0.48 | 4.17 | 4.17 | 4.17 | 2055 |
| 1732742820 | 4.19 | 0.09 | 2.20 | 4.13 | 4.2 | 4.0599999 | 12775 |
| 1732656420 | 4.0999999 | 0 | 0.00 | 4.19 | 4.19 | 3.95 | 6261 |
| 1732570020 | 4.0999999 | 0.12 | 3.02 | 4.21 | 4.21 | 3.93 | 3232 |
| 1732310820 | 3.98 | -0.17 | -4.10 | 4.15 | 4.22 | 3.98 | 4077 |
| 1732224420 | 4.15 | 0.01 | 0.24 | 4.21 | 4.21 | 4.15 | 2781 |
| 1732138020 | 4.1399999 | -0.05 | -1.19 | 4.15 | 4.15 | 4.1399999 | 3402 |
| 1732051620 | 4.19 | 0.06 | 1.45 | 4.13 | 4.19 | 3.97 | 8077 |
| 1731965220 | 4.13 | 0.11 | 2.74 | 3.91 | 4.13 | 3.91 | 1998 |
| 1731705960 | 4.0199999 | 0.18 | 4.69 | 3.96 | 4.09 | 3.94 | 4338 |
| 1731619560 | 3.84 | -0.16 | -4.00 | 4 | 4 | 3.84 | 1400 |
| 1731533160 | 4 | -0.05 | -1.23 | 3.96 | 4.03 | 3.96 | 6071 |
| 1731446820 | 4.05 | -0.05 | -1.22 | 4.16 | 4.16 | 3.96 | 6830 |
| 1731360420 | 4.0999999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 3.91 | 3012 |
| 1731101220 | 4.0999999 | -0.03 | -0.73 | 4.15 | 4.15 | 3.97 | 4450 |
| 1731014760 | 4.13 | 0.02 | 0.49 | 3.98 | 4.19 | 3.97 | 2139 |
| 1730928360 | 4.11 | 0.03 | 0.74 | 4.01 | 4.11 | 3.98 | 4456 |
| 1730841960 | 4.08 | -0.06 | -1.45 | 4.08 | 4.08 | 4.01 | 1160 |
| 1730755560 | 4.1399999 | -0.02 | -0.48 | 3.98 | 4.16 | 3.98 | 103 |
| 1730496360 | 4.16 | 0.06 | 1.46 | 4.16 | 4.16 | 3.97 | 116 |
| 1730409960 | 4.0999999 | 0.06 | 1.49 | 4.04 | 4.11 | 3.91 | 11515 |
| 1730323560 | 4.04 | 0.12 | 3.06 | 4.01 | 4.08 | 3.93 | 15767 |
| 1730237160 | 3.92 | -0.15 | -3.69 | 4.05 | 4.09 | 3.92 | 4303 |
| 1730150760 | 4.07 | 0.06 | 1.50 | 3.97 | 4.07 | 3.97 | 1050 |
| 1729888020 | 4.01 | -0.02 | -0.50 | 4.03 | 4.0599999 | 3.93 | 4308 |
| 1729801560 | 4.03 | 0.1 | 2.54 | 3.87 | 4.05 | 3.87 | 20886 |
| 1729715160 | 3.93 | -0.09 | -2.24 | 4.03 | 4.03 | 3.86 | 6424 |
| 1729628760 | 4.0199999 | -0.06 | -1.47 | 4.04 | 4.05 | 3.89 | 4937 |
| 1729542360 | 4.08 | 0.18 | 4.62 | 3.9 | 4.09 | 3.87 | 9690 |
| 1729283160 | 3.9 | -0.37 | -8.67 | 4.2699999 | 4.2699999 | 3.8 | 55344 |
| 1729196760 | 4.2699999 | -0.1 | -2.29 | 4.21 | 4.2699999 | 4.16 | 1355 |
| 1729110360 | 4.37 | 0.05 | 1.16 | 4.28 | 4.3899999 | 4.28 | 7417 |
| 1729023960 | 4.32 | -0.06 | -1.37 | 4.32 | 4.37 | 4.32 | 3012 |
| 1728937620 | 4.38 | -0.01 | -0.23 | 4.4 | 4.4 | 4.3499999 | 10192 |
| 1728678360 | 4.3899999 | 0.06 | 1.39 | 4.33 | 4.3899999 | 4.2 | 15905 |
| 1728591960 | 4.33 | 0.05 | 1.17 | 4.25 | 4.45 | 4.25 | 5488 |
| 1728505560 | 4.28 | 0 | 0.00 | 4.23 | 4.28 | 4.12 | 3831 |
| 1728419160 | 4.28 | -0.06 | -1.38 | 4.34 | 4.38 | 4.21 | 2713 |
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
