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 | -0.245 | -3.05486284289 | 8.02 | 8.02 | 7.595 | 462 | 7.69147186 | DE |
| 4 | -1.44 | -15.626695605 | 9.215 | 9.525 | 7.595 | 945 | 8.64221286 | DE |
| 12 | -1.625 | -17.2872340426 | 9.4 | 10.41 | 7.595 | 1111 | 9.35674631 | DE |
| 26 | 2.26 | 40.9791477788 | 5.515 | 11.45 | 5.515 | 1957 | 8.97049681 | DE |
| 52 | 2.9650001 | 61.642415003 | 4.8099999 | 11.45 | 4.44 | 1509 | 7.83851852 | DE |
| 156 | 3.405 | 77.9176201373 | 4.37 | 11.45 | 3.94 | 1316 | 6.56498803 | DE |
| 260 | 3.405 | 77.9176201373 | 4.37 | 11.45 | 3.94 | 1316 | 6.56498803 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782851100 | 7.8 | 0 | 0.06 | 7.8 | 7.8 | 7.8 | 1 |
| 1782764700 | 7.795 | 0.13 | 1.63 | 7.795 | 7.795 | 7.795 | 2 |
| 1782505500 | 7.67 | -0.03 | -0.32 | 7.7 | 7.7 | 7.67 | 131 |
| 1782419100 | 7.695 | 0 | 0.07 | 7.595 | 7.695 | 7.595 | 1140 |
| 1782332700 | 7.69 | -0.34 | -4.17 | 8.02 | 8.02 | 7.69 | 1036 |
| 1782246300 | 8.025 | -0.13 | -1.53 | 8.14 | 8.14 | 8.02 | 722 |
| 1782159900 | 8.15 | 0.06 | 0.80 | 7.96 | 8.18 | 7.96 | 789 |
| 1781900700 | 8.085 | 0.09 | 1.06 | 8.105 | 8.105 | 7.935 | 425 |
| 1781814300 | 8 | -0.37 | -4.42 | 8.1549999 | 8.1549999 | 7.89 | 1724 |
| 1781727900 | 8.3699999 | 0.07 | 0.90 | 8.225 | 8.3699999 | 8.225 | 112 |
| 1781641500 | 8.295 | -0.26 | -3.04 | 8.4499999 | 8.505 | 8.295 | 273 |
| 1781555100 | 8.555 | -0.42 | -4.63 | 8.755 | 8.9 | 8.425 | 3365 |
| 1781295900 | 8.97 | -0.38 | -4.01 | 8.97 | 9 | 8.805 | 1771 |
| 1781209500 | 9.345 | 0.08 | 0.81 | 9.285 | 9.345 | 9.1999999 | 585 |
| 1781123100 | 9.27 | 0.15 | 1.64 | 9.095 | 9.2899999 | 9 | 1007 |
| 1781036700 | 9.1199999 | -0.13 | -1.41 | 9.25 | 9.32 | 9.1199999 | 2212 |
| 1780950300 | 9.25 | -0.03 | -0.32 | 9.48 | 9.525 | 9.25 | 1158 |
| 1780691100 | 9.2799999 | 0.16 | 1.81 | 9.115 | 9.3 | 9.115 | 667 |
| 1780604700 | 9.115 | -0.19 | -1.99 | 9.0399999 | 9.1199999 | 9.0399999 | 1026 |
| 1780518300 | 9.3 | 0.21 | 2.31 | 9.215 | 9.335 | 9.215 | 757 |
| 1780431900 | 9.09 | -0.1 | -1.03 | 9.055 | 9.09 | 9.005 | 171 |
| 1780345500 | 9.185 | 0.16 | 1.72 | 9.25 | 9.25 | 9.13 | 573 |
| 1780086300 | 9.0299999 | -0.2 | -2.17 | 9.145 | 9.145 | 9.0299999 | 893 |
| 1779999900 | 9.23 | 0.08 | 0.82 | 9.31 | 9.31 | 9.17 | 2150 |
| 1779913500 | 9.1549999 | -0.56 | -5.76 | 9.6649999 | 9.74 | 9.085 | 1091 |
| 1779827100 | 9.715 | 0.22 | 2.26 | 9.565 | 9.715 | 9.51 | 886 |
| 1779740700 | 9.5 | -0.37 | -3.75 | 9.565 | 9.59 | 9.5 | 781 |
| 1779481500 | 9.8699999 | -0.17 | -1.69 | 9.795 | 9.955 | 9.755 | 1374 |
| 1779395100 | 10.039999 | 0.04 | 0.40 | 10.199999 | 10.199999 | 10.039999 | 450 |
| 1779308700 | 10 | -0.36 | -3.47 | 10.41 | 10.41 | 10 | 640 |
| 1779222300 | 10.36 | 0.11 | 1.07 | 10.36 | 10.4 | 10.35 | 455 |
| 1779135900 | 10.25 | 0.08 | 0.79 | 10.25 | 10.4 | 10.21 | 1707 |
| 1778876700 | 10.17 | 0.08 | 0.79 | 10.119999 | 10.21 | 10.07 | 1472 |
| 1778790300 | 10.09 | 0.19 | 1.87 | 9.99 | 10.14 | 9.99 | 401 |
| 1778703900 | 9.9049999 | 0.06 | 0.66 | 9.9049999 | 9.9949999 | 9.9049999 | 627 |
| 1778617500 | 9.84 | 0.11 | 1.13 | 9.8249999 | 9.895 | 9.8249999 | 414 |
| 1778531100 | 9.73 | 0.21 | 2.21 | 9.845 | 9.845 | 9.6199999 | 115 |
| 1778271900 | 9.52 | -0.21 | -2.16 | 9.675 | 9.725 | 9.52 | 125 |
| 1778185500 | 9.73 | 0.08 | 0.78 | 9.44 | 9.73 | 9.41 | 2412 |
| 1778099100 | 9.6549999 | -0.49 | -4.78 | 9.795 | 9.795 | 9.61 | 4431 |
| 1778012700 | 10.14 | 0.26 | 2.58 | 10.029999 | 10.199999 | 10.029999 | 155 |
| 1777926300 | 9.885 | -0.02 | -0.20 | 9.94 | 10.01 | 9.885 | 365 |
| 1777580700 | 9.9049999 | 0 | 0.05 | 10.01 | 10.13 | 9.9049999 | 610 |
| 1777494300 | 9.9 | 0.24 | 2.48 | 9.72 | 9.9 | 9.72 | 464 |
| 1777407900 | 9.66 | 0.13 | 1.36 | 9.68 | 9.725 | 9.65 | 1366 |
| 1777321500 | 9.5299999 | 0.21 | 2.20 | 9.505 | 9.5299999 | 9.5 | 2202 |
| 1777062300 | 9.3249999 | -0.16 | -1.64 | 9.6999999 | 9.6999999 | 9.3249999 | 213 |
| 1776975900 | 9.48 | 0.16 | 1.66 | 9.47 | 9.68 | 9.435 | 434 |
| 1776889500 | 9.3249999 | 0.05 | 0.54 | 9.07 | 9.3249999 | 9.07 | 660 |
| 1776803100 | 9.275 | 0.21 | 2.32 | 9.065 | 9.275 | 9.015 | 569 |
| 1776716700 | 9.065 | 0.43 | 4.98 | 8.805 | 9.065 | 8.805 | 596 |
| 1776457500 | 8.635 | -0.98 | -10.15 | 9.22 | 9.22 | 8.635 | 2102 |
| 1776371100 | 9.61 | 0.22 | 2.29 | 9.5749999 | 9.6199999 | 9.5299999 | 2301 |
| 1776284700 | 9.395 | -0.1 | -1.00 | 9.59 | 9.59 | 9.395 | 212 |
| 1776198300 | 9.49 | -0.1 | -0.99 | 9.695 | 9.835 | 9.49 | 1376 |
| 1776111900 | 9.585 | -0.15 | -1.54 | 10.21 | 10.21 | 9.585 | 2801 |
| 1775852700 | 9.735 | -0.2 | -2.01 | 10.1 | 10.1 | 9.64 | 732 |
| 1775766300 | 9.935 | 0.04 | 0.35 | 9.935 | 10.09 | 9.895 | 2262 |
| 1775679900 | 9.9 | -1.1 | -10.00 | 9.4 | 9.9049999 | 9.38 | 6069 |
| 1775593500 | 11 | -0.01 | -0.09 | 11.12 | 11.44 | 10.96 | 3658 |
| 1775161500 | 11.01 | 1.01 | 10.10 | 10.59 | 11.02 | 10.529999 | 5648 |
| 1775075100 | 10 | -0.83 | -7.66 | 10.27 | 10.27 | 10 | 2640 |
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。
