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 | -0.035 | -0.925925925926 | 3.78 | 3.92 | 3.555 | 5076 | 3.66529413 | DE |
| 4 | -0.41 | -9.86762936221 | 4.155 | 4.235 | 3.555 | 17476 | 3.90801028 | DE |
| 12 | -0.61 | -14.0068886338 | 4.355 | 4.45 | 3.555 | 8670 | 3.99583876 | DE |
| 26 | -0.615 | -14.1055045872 | 4.36 | 4.55 | 3.555 | 6563 | 4.15356772 | DE |
| 52 | 0.7 | 22.9885057471 | 3.045 | 4.575 | 2.95 | 40580 | 4.13681175 | DE |
| 156 | 1.581 | 73.0591497227 | 2.164 | 9.6754 | 1.701 | 79990 | 2.83069307 | DE |
| 260 | -0.905 | -19.4623655914 | 4.65 | 9.6754 | 1.1 | 341572 | 2.81955148 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781555100 | 3.74 | -0.08 | -2.09 | 3.92 | 3.92 | 3.74 | 2335 |
| 1781295900 | 3.82 | 0.04 | 1.19 | 3.845 | 3.845 | 3.82 | 1475 |
| 1781209500 | 3.775 | -0.02 | -0.40 | 3.775 | 3.845 | 3.715 | 2053 |
| 1781123100 | 3.79 | 0.22 | 6.16 | 3.655 | 3.79 | 3.655 | 5600 |
| 1781036700 | 3.57 | -0.22 | -5.68 | 3.78 | 3.82 | 3.555 | 13917 |
| 1780950300 | 3.785 | 0.08 | 2.02 | 3.72 | 3.835 | 3.695 | 19520 |
| 1780691100 | 3.71 | -0.21 | -5.24 | 3.865 | 3.93 | 3.7 | 39478 |
| 1780604700 | 3.915 | -0.04 | -0.89 | 3.955 | 3.96 | 3.915 | 15452 |
| 1780518300 | 3.95 | -0.05 | -1.13 | 4.03 | 4.0599999 | 3.95 | 15923 |
| 1780431900 | 3.995 | -0.04 | -0.99 | 4.045 | 4.08 | 3.995 | 9419 |
| 1780345500 | 4.035 | 0.1 | 2.54 | 3.93 | 4.045 | 3.875 | 27540 |
| 1780086300 | 3.935 | 0.13 | 3.28 | 3.885 | 4.04 | 3.885 | 14070 |
| 1779999900 | 3.81 | -0.19 | -4.75 | 3.91 | 3.92 | 3.81 | 32331 |
| 1779913500 | 4 | -0.03 | -0.74 | 4.045 | 4.105 | 3.935 | 14964 |
| 1779827100 | 4.03 | 0.04 | 1.00 | 3.885 | 4.1449999 | 3.885 | 9299 |
| 1779740700 | 3.99 | 0.08 | 2.05 | 3.935 | 3.99 | 3.905 | 11068 |
| 1779481500 | 3.91 | -0.23 | -5.56 | 4.065 | 4.085 | 3.905 | 16044 |
| 1779395100 | 4.1399999 | 0.22 | 5.61 | 3.9 | 4.1399999 | 3.9 | 13559 |
| 1779308700 | 3.92 | -0.29 | -6.89 | 4.235 | 4.235 | 3.61 | 63228 |
| 1779222300 | 4.21 | 0.05 | 1.32 | 4.155 | 4.235 | 4.155 | 22253 |
| 1779135900 | 4.155 | -0.01 | -0.12 | 4.155 | 4.215 | 4.155 | 1213 |
| 1778876700 | 4.16 | -0.05 | -1.19 | 4.13 | 4.285 | 4.13 | 3288 |
| 1778790300 | 4.21 | 0.04 | 0.96 | 4.2 | 4.21 | 4.1849999 | 856 |
| 1778703900 | 4.17 | 0 | 0.12 | 4.17 | 4.17 | 4.17 | 113 |
| 1778617500 | 4.165 | -0.05 | -1.19 | 4.165 | 4.165 | 4.165 | 450 |
| 1778531100 | 4.215 | 0 | 0.12 | 4.255 | 4.3 | 4.135 | 11150 |
| 1778271900 | 4.21 | -0.06 | -1.29 | 4.2249999 | 4.2249999 | 4.21 | 1364 |
| 1778185500 | 4.2649999 | 0.04 | 0.95 | 4.2699999 | 4.295 | 4.26 | 2733 |
| 1778099100 | 4.2249999 | 0.01 | 0.24 | 4.21 | 4.25 | 4.21 | 1403 |
| 1778012700 | 4.215 | -0.09 | -2.09 | 4.2249999 | 4.235 | 4.21 | 1437 |
| 1777926300 | 4.305 | 0.18 | 4.36 | 4.15 | 4.305 | 4.15 | 1253 |
| 1777580700 | 4.125 | -0.02 | -0.48 | 4.18 | 4.19 | 4.125 | 1480 |
| 1777494300 | 4.1449999 | -0.06 | -1.31 | 4.1449999 | 4.1449999 | 4.1449999 | 20 |
| 1777407900 | 4.2 | 0 | 0.12 | 4.2 | 4.23 | 4.2 | 1173 |
| 1777321500 | 4.195 | -0.04 | -0.83 | 4.2 | 4.23 | 4.18 | 3668 |
| 1777062300 | 4.23 | 0 | 0.00 | 4.21 | 4.23 | 4.2 | 151 |
| 1776975900 | 4.23 | -0.02 | -0.35 | 4.255 | 4.255 | 4.2 | 1665 |
| 1776889500 | 4.245 | 0.02 | 0.47 | 4.245 | 4.28 | 4.24 | 1070 |
| 1776803100 | 4.2249999 | 0.01 | 0.36 | 4.2249999 | 4.285 | 4.2249999 | 6526 |
| 1776716700 | 4.21 | -0.01 | -0.12 | 4.12 | 4.24 | 4.12 | 9917 |
| 1776457500 | 4.215 | -0.01 | -0.24 | 4.21 | 4.235 | 4.21 | 770 |
| 1776371100 | 4.2249999 | 0.03 | 0.72 | 4.205 | 4.2249999 | 4.135 | 6374 |
| 1776284700 | 4.195 | 0 | 0.12 | 4.2249999 | 4.235 | 4.195 | 438 |
| 1776198300 | 4.19 | 0 | 0.00 | 4.25 | 4.26 | 4.19 | 4636 |
| 1776111900 | 4.19 | 0.08 | 1.82 | 4.13 | 4.2 | 4.13 | 1692 |
| 1775852700 | 4.115 | -0.06 | -1.32 | 4.065 | 4.235 | 4.04 | 9032 |
| 1775766300 | 4.17 | -0.07 | -1.53 | 4.205 | 4.22 | 4.165 | 1328 |
| 1775679900 | 4.235 | -0.01 | -0.12 | 4.4 | 4.4 | 4.23 | 3645 |
| 1775593500 | 4.24 | 0 | 0.00 | 4.18 | 4.285 | 4.15 | 5500 |
| 1775161500 | 4.24 | 0.1 | 2.29 | 4.2249999 | 4.24 | 4.2249999 | 205 |
| 1775075100 | 4.1449999 | -0.08 | -1.78 | 4.28 | 4.295 | 4.1449999 | 4042 |
| 1774988700 | 4.22 | -0.03 | -0.71 | 4.24 | 4.24 | 4.22 | 1935 |
| 1774902300 | 4.25 | 0 | 0.00 | 4.215 | 4.28 | 4.055 | 32027 |
| 1774646700 | 4.25 | -0.2 | -4.49 | 4.415 | 4.42 | 4.25 | 10023 |
| 1774560300 | 4.45 | 0.09 | 2.06 | 4.325 | 4.45 | 4.325 | 2596 |
| 1774473900 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1774387500 | 4.36 | -0.05 | -1.13 | 4.355 | 4.41 | 4.355 | 811 |
| 1774301100 | 4.41 | 0.02 | 0.34 | 4.3099999 | 4.5 | 4.305 | 12045 |
| 1774041900 | 4.3949999 | 0.01 | 0.23 | 4.3949999 | 4.455 | 4.375 | 9120 |
| 1773955500 | 4.385 | 0.05 | 1.27 | 4.3099999 | 4.385 | 4.3099999 | 6905 |
| 1773869100 | 4.33 | 0 | 0.00 | 4.37 | 4.37 | 4.32 | 9708 |
| 1773782700 | 4.33 | -0.05 | -1.14 | 4.32 | 4.38 | 4.32 | 2883 |
| 1773696300 | 4.38 | 0.02 | 0.46 | 4.315 | 4.4 | 4.315 | 904 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
