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 | 0.0100001 | 0.108319975177 | 9.2319999 | 9.35 | 9.0559999 | 7348 | 9.22856275 | DE |
| 4 | 1.184 | 14.6934723256 | 8.058 | 9.564 | 7.9 | 11140 | 8.81653102 | DE |
| 12 | -0.614 | -6.22970779221 | 9.856 | 10 | 7.78 | 11905 | 8.73979985 | DE |
| 26 | -1.213 | -11.6021042563 | 10.455 | 10.78 | 7.78 | 8775 | 8.96324262 | DE |
| 52 | -1.578 | -14.584103512 | 10.82 | 11.38 | 7.78 | 7291 | 9.56802645 | DE |
| 156 | -4.358 | -32.0441176471 | 13.6 | 14.285 | 7.31 | 6571 | 9.28695421 | DE |
| 260 | -4.578 | -33.1259044863 | 13.82 | 14.285 | 7.31 | 6367 | 9.3319285 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989220 | 9.158 | -0.06 | -0.69 | 9.09 | 9.2479999 | 9.0879999 | 28650 |
| 1734730020 | 9.222 | -0.04 | -0.45 | 9.2639999 | 9.2639999 | 9.0559999 | 8272 |
| 1734643620 | 9.2639999 | 0.09 | 1.03 | 9.13 | 9.31 | 9.13 | 3900 |
| 1734557220 | 9.17 | -0.07 | -0.74 | 9.254 | 9.35 | 9.17 | 9344 |
| 1734470820 | 9.238 | -0.07 | -0.75 | 9.276 | 9.346 | 9.156 | 10658 |
| 1734384420 | 9.308 | -0.02 | -0.19 | 9.2319999 | 9.308 | 9.2319999 | 4566 |
| 1734125220 | 9.326 | -0.09 | -0.93 | 9.42 | 9.46 | 9.2739999 | 2030 |
| 1734038820 | 9.414 | -0.02 | -0.23 | 9.458 | 9.564 | 9.414 | 13890 |
| 1733952420 | 9.436 | 0.07 | 0.70 | 9.4979999 | 9.4979999 | 9.436 | 6444 |
| 1733866020 | 9.3699999 | -0.03 | -0.32 | 9.4019999 | 9.452 | 9.3379999 | 10638 |
| 1733779620 | 9.4 | 0.18 | 2.00 | 9.262 | 9.536 | 9.262 | 7282 |
| 1733520420 | 9.2159999 | 0.06 | 0.63 | 9.298 | 9.376 | 9.0719999 | 25268 |
| 1733434020 | 9.158 | 0.08 | 0.86 | 8.996 | 9.298 | 8.996 | 5528 |
| 1733347620 | 9.08 | 0.85 | 10.30 | 8.256 | 9.08 | 8.256 | 31930 |
| 1733261220 | 8.2319999 | -0.01 | -0.12 | 8.166 | 8.2899999 | 8.166 | 6896 |
| 1733174820 | 8.242 | 0.16 | 1.98 | 8.002 | 8.276 | 8.002 | 26934 |
| 1732915620 | 8.082 | 0.05 | 0.65 | 8.002 | 8.09 | 7.948 | 4798 |
| 1732829220 | 8.0299999 | 0.09 | 1.11 | 7.956 | 8.0299999 | 7.934 | 13919 |
| 1732742820 | 7.942 | -0.12 | -1.49 | 8.006 | 8.006 | 7.9 | 13762 |
| 1732656420 | 8.0619999 | 0.03 | 0.40 | 8 | 8.1 | 7.93 | 5800 |
| 1732570020 | 8.0299999 | 0.03 | 0.32 | 8.058 | 8.132 | 8.002 | 10940 |
| 1732310820 | 8.004 | 0.18 | 2.35 | 7.902 | 8.018 | 7.902 | 8765 |
| 1732224420 | 7.82 | -0.09 | -1.11 | 7.952 | 7.958 | 7.78 | 20965 |
| 1732138020 | 7.908 | -0.16 | -1.96 | 8.0459999 | 8.084 | 7.908 | 3034 |
| 1732051620 | 8.066 | -0.09 | -1.13 | 8.124 | 8.186 | 7.96 | 12601 |
| 1731965220 | 8.158 | 0.1 | 1.24 | 8.086 | 8.158 | 8.086 | 7784 |
| 1731705960 | 8.058 | -0.23 | -2.75 | 8.1999999 | 8.23 | 8.058 | 5084 |
| 1731619560 | 8.286 | 0.11 | 1.37 | 8.1679999 | 8.36 | 8.1679999 | 63289 |
| 1731533160 | 8.174 | -0.08 | -0.95 | 8.128 | 8.238 | 8.08 | 40879 |
| 1731446820 | 8.252 | -0.2 | -2.34 | 8.4019999 | 8.4019999 | 8.15 | 19845 |
| 1731360420 | 8.4499999 | -0.35 | -3.96 | 8.888 | 8.888 | 8.414 | 17264 |
| 1731101220 | 8.798 | -0.2 | -2.24 | 9.002 | 9.004 | 8.71 | 7537 |
| 1731014760 | 9 | 0.3 | 3.42 | 8.676 | 9.17 | 8.592 | 22807 |
| 1730928360 | 8.702 | 0.03 | 0.30 | 8.642 | 8.92 | 8.52 | 17958 |
| 1730841960 | 8.676 | -0.01 | -0.12 | 8.616 | 8.676 | 8.536 | 17248 |
| 1730755560 | 8.686 | -0.09 | -1.05 | 8.81 | 8.81 | 8.598 | 7424 |
| 1730496360 | 8.778 | 0.11 | 1.29 | 8.6039999 | 8.778 | 8.6039999 | 7005 |
| 1730409960 | 8.666 | -0.28 | -3.09 | 8.908 | 8.984 | 8.548 | 14719 |
| 1730323560 | 8.942 | -0.4 | -4.24 | 9.33 | 9.33 | 8.904 | 10529 |
| 1730237160 | 9.3379999 | -0.06 | -0.62 | 9.452 | 9.552 | 9.33 | 6415 |
| 1730150760 | 9.396 | 0.24 | 2.60 | 9.266 | 9.51 | 9.198 | 14286 |
| 1729888020 | 9.158 | 0.2 | 2.19 | 8.96 | 10 | 8.96 | 17788 |
| 1729801560 | 8.962 | 0.16 | 1.77 | 8.846 | 8.962 | 8.84 | 415 |
| 1729715160 | 8.8059999 | -0.2 | -2.20 | 8.96 | 8.96 | 8.792 | 7565 |
| 1729628760 | 9.004 | 0.12 | 1.40 | 8.956 | 9.004 | 8.8279999 | 15193 |
| 1729542360 | 8.88 | -0.08 | -0.94 | 9.05 | 9.0879999 | 8.88 | 10956 |
| 1729283160 | 8.964 | 0.01 | 0.16 | 9.0139999 | 9.0879999 | 8.964 | 515 |
| 1729196760 | 8.9499999 | -0.03 | -0.33 | 9.006 | 9.07 | 8.946 | 3408 |
| 1729110360 | 8.98 | -0.05 | -0.60 | 8.938 | 8.9819999 | 8.91 | 17218 |
| 1729023960 | 9.034 | -0.22 | -2.34 | 9.204 | 9.27 | 8.952 | 9976 |
| 1728937620 | 9.25 | -0.14 | -1.51 | 9.282 | 9.33 | 9.128 | 21027 |
| 1728678360 | 9.392 | 0.2 | 2.13 | 9.202 | 9.49 | 9.202 | 11439 |
| 1728591960 | 9.196 | -0.16 | -1.67 | 9.3279999 | 9.3279999 | 9.196 | 3208 |
| 1728505560 | 9.352 | 0.09 | 0.97 | 9.294 | 9.426 | 9.26 | 10521 |
| 1728419160 | 9.262 | -0.07 | -0.79 | 9.25 | 9.3379999 | 9.148 | 5054 |
| 1728332760 | 9.336 | -0.07 | -0.77 | 9.448 | 9.462 | 9.336 | 4318 |
| 1728073560 | 9.408 | -0.02 | -0.17 | 9.52 | 9.52 | 9.364 | 8368 |
| 1727987220 | 9.424 | -0.2 | -2.04 | 9.502 | 9.502 | 9.3699999 | 2525 |
| 1727900820 | 9.6199999 | 0.03 | 0.27 | 9.65 | 9.65 | 9.518 | 2060 |
| 1727814420 | 9.594 | -0.12 | -1.24 | 9.7479999 | 9.76 | 9.56 | 4770 |
| 1727728020 | 9.714 | -0.11 | -1.14 | 9.856 | 9.862 | 9.632 | 9716 |
| 1727468760 | 9.826 | 0.22 | 2.27 | 9.518 | 9.856 | 9.518 | 11651 |
| 1727382360 | 9.608 | 0.4 | 4.39 | 9.3859999 | 9.614 | 9.3859999 | 9965 |
| 1727295960 | 9.204 | 0.17 | 1.88 | 8.9499999 | 9.268 | 8.922 | 6888 |
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
