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 | -0.445 | -5.08571428571 | 8.75 | 9.055 | 8.185 | 7517 | 8.542443 | DE |
| 4 | -0.63 | -7.0509233352 | 8.935 | 9.055 | 7.99 | 6039 | 8.48266976 | DE |
| 12 | 0.01 | 0.120554550934 | 8.295 | 9.235 | 7.2 | 4316 | 8.51768553 | DE |
| 26 | 0.505 | 6.47435897436 | 7.8 | 9.455 | 7.2 | 5223 | 8.42866673 | DE |
| 52 | -1.105 | -11.74282678 | 9.41 | 9.785 | 7.06 | 3858 | 8.37523755 | DE |
| 156 | -1.705 | -17.032967033 | 10.01 | 10.4 | 7.06 | 3681 | 8.42646005 | DE |
| 260 | -1.705 | -17.032967033 | 10.01 | 10.4 | 7.06 | 3681 | 8.42646005 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780518300 | 8.27 | -0.11 | -1.31 | 8.235 | 8.275 | 8.185 | 10284 |
| 1780431900 | 8.38 | -0.43 | -4.88 | 8.39 | 8.43 | 8.2899999 | 11399 |
| 1780345500 | 8.81 | 0.01 | 0.06 | 8.75 | 9.005 | 8.6999999 | 3502 |
| 1780086300 | 8.805 | -0.09 | -1.01 | 8.98 | 9.055 | 8.805 | 7280 |
| 1779999900 | 8.895 | 0.12 | 1.37 | 8.75 | 8.895 | 8.75 | 5120 |
| 1779913500 | 8.775 | 0.08 | 0.86 | 8.77 | 8.815 | 8.74 | 3705 |
| 1779827100 | 8.6999999 | -0.24 | -2.68 | 8.9499999 | 8.9499999 | 8.6999999 | 9819 |
| 1779740700 | 8.94 | 0.23 | 2.70 | 8.83 | 8.94 | 8.83 | 790 |
| 1779481500 | 8.705 | 0.32 | 3.82 | 8.5 | 8.855 | 8.5 | 11736 |
| 1779395100 | 8.385 | 0.1 | 1.15 | 8.33 | 8.39 | 8.33 | 1955 |
| 1779308700 | 8.2899999 | 0 | 0.00 | 8.26 | 8.35 | 8.26 | 3747 |
| 1779222300 | 8.2899999 | -0.21 | -2.47 | 8.475 | 8.475 | 8.19 | 5983 |
| 1779135900 | 8.5 | 0.27 | 3.22 | 8.1999999 | 8.52 | 8.1999999 | 7360 |
| 1778876700 | 8.235 | -0.16 | -1.85 | 8.335 | 8.365 | 8.1549999 | 6580 |
| 1778790300 | 8.39 | 0.05 | 0.60 | 8.345 | 8.56 | 8.1999999 | 8645 |
| 1778703900 | 8.34 | 0.33 | 4.18 | 8.115 | 8.38 | 8.035 | 8939 |
| 1778617500 | 8.005 | -0.51 | -5.99 | 8.505 | 8.505 | 7.99 | 7555 |
| 1778531100 | 8.515 | -0.02 | -0.23 | 8.58 | 8.63 | 8.47 | 1934 |
| 1778271900 | 8.535 | -0.37 | -4.10 | 8.92 | 8.92 | 8.465 | 3008 |
| 1778185500 | 8.9 | -0.07 | -0.78 | 8.935 | 9 | 8.835 | 1435 |
| 1778099100 | 8.97 | -0.01 | -0.06 | 8.99 | 9.135 | 8.97 | 1941 |
| 1778012700 | 8.975 | 0.32 | 3.64 | 8.69 | 8.975 | 8.69 | 8474 |
| 1777926300 | 8.66 | -0.14 | -1.59 | 8.985 | 8.9949999 | 8.66 | 11936 |
| 1777580700 | 8.8 | 0.21 | 2.44 | 8.595 | 8.8 | 8.595 | 3221 |
| 1777494300 | 8.59 | -0.05 | -0.52 | 8.69 | 8.705 | 8.59 | 677 |
| 1777407900 | 8.635 | -0.04 | -0.46 | 8.725 | 8.7799999 | 8.59 | 1856 |
| 1777321500 | 8.675 | 0.01 | 0.12 | 8.67 | 8.76 | 8.635 | 5431 |
| 1777062300 | 8.6649999 | -0.12 | -1.37 | 8.785 | 8.785 | 8.61 | 8458 |
| 1776975900 | 8.785 | -0.12 | -1.35 | 8.85 | 8.93 | 8.785 | 1139 |
| 1776889500 | 8.9049999 | -0.12 | -1.27 | 8.945 | 9.095 | 8.85 | 2503 |
| 1776803100 | 9.02 | 0.06 | 0.73 | 9.025 | 9.0399999 | 9.02 | 832 |
| 1776716700 | 8.955 | -0.16 | -1.76 | 8.955 | 8.955 | 8.955 | 300 |
| 1776457500 | 9.115 | 0.1 | 1.11 | 9.0749999 | 9.115 | 9.06 | 551 |
| 1776371100 | 9.015 | 0.17 | 1.86 | 8.97 | 9.125 | 8.97 | 1711 |
| 1776284700 | 8.85 | -0.21 | -2.26 | 9.0399999 | 9.0399999 | 8.85 | 3609 |
| 1776198300 | 9.055 | 0.06 | 0.67 | 9.21 | 9.235 | 9.055 | 965 |
| 1776111900 | 8.9949999 | -0.17 | -1.80 | 9.01 | 9.085 | 8.985 | 3225 |
| 1775852700 | 9.16 | 0.31 | 3.44 | 8.875 | 9.17 | 8.875 | 6143 |
| 1775766300 | 8.855 | 0.1 | 1.08 | 8.76 | 8.855 | 8.76 | 1787 |
| 1775679900 | 8.76 | 0.3 | 3.48 | 8.83 | 9.095 | 8.67 | 6787 |
| 1775593500 | 8.465 | -0.02 | -0.24 | 8.525 | 8.605 | 8.465 | 3229 |
| 1775161500 | 8.485 | 0.06 | 0.77 | 8.315 | 8.485 | 8.315 | 1607 |
| 1775075100 | 8.42 | -0.07 | -0.82 | 8.44 | 8.55 | 8.42 | 2108 |
| 1774988700 | 8.49 | -0.09 | -0.99 | 8.32 | 8.49 | 8.32 | 5230 |
| 1774902300 | 8.5749999 | 0.17 | 2.08 | 8.4 | 8.5749999 | 8.4 | 6164 |
| 1774646700 | 8.4 | -0.1 | -1.12 | 8.385 | 8.47 | 8.385 | 1134 |
| 1774560300 | 8.4949999 | 0.13 | 1.61 | 8.44 | 8.5 | 8.36 | 2694 |
| 1774473900 | 8.36 | 0.45 | 5.69 | 8.11 | 8.365 | 8.11 | 3446 |
| 1774387500 | 7.91 | 0.19 | 2.39 | 7.78 | 7.91 | 7.78 | 774 |
| 1774301100 | 7.725 | 0.23 | 3.00 | 7.42 | 7.815 | 7.2 | 4773 |
| 1774041900 | 7.5 | -0.13 | -1.64 | 7.585 | 7.59 | 7.42 | 4616 |
| 1773955500 | 7.625 | -0.28 | -3.48 | 7.9 | 7.9 | 7.575 | 5005 |
| 1773869100 | 7.9 | -0.22 | -2.65 | 8.065 | 8.065 | 7.9 | 4243 |
| 1773782700 | 8.115 | 0.07 | 0.87 | 7.925 | 8.115 | 7.865 | 580 |
| 1773696300 | 8.045 | -0.47 | -5.52 | 8.145 | 8.21 | 8.0299999 | 1607 |
| 1773437100 | 8.515 | -0.02 | -0.23 | 8.5 | 8.515 | 8.47 | 3685 |
| 1773350700 | 8.535 | 0.15 | 1.73 | 8.295 | 8.5399999 | 8.295 | 2815 |
| 1773264300 | 8.39 | 0.11 | 1.33 | 8.335 | 8.4 | 8.3 | 2524 |
| 1773177900 | 8.2799999 | 0.06 | 0.73 | 8.27 | 8.2799999 | 8.235 | 801 |
| 1773091500 | 8.22 | -0.04 | -0.48 | 8.125 | 8.225 | 8 | 4723 |
| 1772832300 | 8.26 | -0.18 | -2.13 | 8.5 | 8.5 | 8.1999999 | 2626 |
| 1772745900 | 8.44 | -0.06 | -0.71 | 8.48 | 8.57 | 8.395 | 6677 |
| 1772659500 | 8.5 | -0.07 | -0.76 | 8.485 | 8.63 | 8.4 | 2498 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
![GMT [STEPN] (GMTUSD)のロゴ。](/cdn/crypto/logos/capi/original/GMT_GMT.png){kind=small}
