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 | 0.1149991 | 1.15984973434 | 9.9149999 | 10.029999 | 9.85 | 631 | 9.96400653 | DE |
| 4 | 0.274999 | 2.8190568939 | 9.755 | 10.15 | 9.585 | 1117 | 9.87099753 | DE |
| 12 | 0.709999 | 7.61801502146 | 9.32 | 10.15 | 8.4499999 | 1763 | 9.50105659 | DE |
| 26 | 1.8299991 | 22.3170624673 | 8.1999999 | 10.15 | 7.965 | 1163 | 9.42267825 | DE |
| 52 | 2.607999 | 35.1387631366 | 7.422 | 10.15 | 6.98 | 1157 | 8.74905298 | DE |
| 156 | 2.673999 | 36.3512642741 | 7.356 | 10.15 | 6.98 | 1188 | 8.5956515 | DE |
| 260 | 2.673999 | 36.3512642741 | 7.356 | 10.15 | 6.98 | 1188 | 8.5956515 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728419160 | 9.9949999 | 0.09 | 0.96 | 9.89 | 9.9949999 | 9.89 | 2200 |
| 1728332760 | 9.9 | -0.09 | -0.90 | 9.955 | 9.96 | 9.9 | 1025 |
| 1728073560 | 9.99 | 0.09 | 0.91 | 9.875 | 9.99 | 9.875 | 186 |
| 1727987220 | 9.9 | -0.01 | -0.10 | 9.9 | 9.9 | 9.9 | 45 |
| 1727900820 | 9.91 | -0.12 | -1.20 | 9.89 | 9.91 | 9.885 | 515 |
| 1727814420 | 10.029999 | 0.16 | 1.67 | 9.9149999 | 10.029999 | 9.85 | 1386 |
| 1727728020 | 9.865 | 0.03 | 0.25 | 9.85 | 9.895 | 9.845 | 635 |
| 1727468760 | 9.84 | -0.05 | -0.51 | 9.725 | 9.84 | 9.725 | 1025 |
| 1727382360 | 9.89 | -0.06 | -0.60 | 9.9 | 9.9 | 9.815 | 1125 |
| 1727295960 | 9.9499999 | -0.16 | -1.58 | 9.9499999 | 9.9499999 | 9.9499999 | 430 |
| 1727209560 | 10.11 | 0.11 | 1.10 | 10.15 | 10.15 | 10.05 | 1085 |
| 1727123160 | 10 | 0.11 | 1.11 | 9.98 | 10.029999 | 9.98 | 4364 |
| 1726863960 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1726777560 | 9.89 | 0.17 | 1.70 | 9.85 | 9.89 | 9.85 | 64 |
| 1726691220 | 9.725 | -0.03 | -0.31 | 9.73 | 9.73 | 9.6999999 | 1630 |
| 1726604760 | 9.755 | 0.01 | 0.05 | 9.8249999 | 9.8249999 | 9.75 | 752 |
| 1726518420 | 9.75 | 0.01 | 0.05 | 9.715 | 9.7799999 | 9.715 | 5287 |
| 1726259160 | 9.7449999 | -0.03 | -0.26 | 9.7449999 | 9.7449999 | 9.7449999 | 60 |
| 1726172760 | 9.77 | 0.18 | 1.93 | 9.75 | 9.77 | 9.6549999 | 1450 |
| 1726086360 | 9.585 | -0.17 | -1.74 | 9.585 | 9.585 | 9.585 | 2 |
| 1725999960 | 9.755 | 0.21 | 2.20 | 9.755 | 9.755 | 9.755 | 150 |
| 1725913620 | 9.545 | -0.14 | -1.45 | 9.69 | 9.69 | 9.545 | 2808 |
| 1725654360 | 9.685 | -0.26 | -2.61 | 9.75 | 9.7799999 | 9.685 | 11320 |
| 1725567960 | 9.945 | 0.15 | 1.48 | 9.7799999 | 9.945 | 9.685 | 3412 |
| 1725481560 | 9.8 | 0.12 | 1.19 | 9.56 | 9.8 | 9.56 | 1825 |
| 1725395160 | 9.685 | -0.12 | -1.17 | 9.865 | 9.865 | 9.685 | 1145 |
| 1725308760 | 9.8 | 0.03 | 0.26 | 9.805 | 9.875 | 9.775 | 3684 |
| 1725049560 | 9.775 | -0.03 | -0.31 | 9.785 | 9.785 | 9.7449999 | 315 |
| 1724963160 | 9.805 | 0.15 | 1.61 | 9.68 | 9.805 | 9.66 | 1858 |
| 1724876760 | 9.65 | 0.14 | 1.42 | 9.595 | 9.65 | 9.595 | 3524 |
| 1724790420 | 9.515 | -0.15 | -1.55 | 9.5 | 9.555 | 9.4949999 | 1131 |
| 1724704020 | 9.6649999 | 0.13 | 1.36 | 9.645 | 9.6649999 | 9.49 | 6646 |
| 1724444820 | 9.535 | 0.08 | 0.85 | 9.435 | 9.535 | 9.425 | 4013 |
| 1724358420 | 9.455 | 0.03 | 0.32 | 9.34 | 9.47 | 9.32 | 4137 |
| 1724271960 | 9.425 | 0.05 | 0.53 | 9.34 | 9.425 | 9.34 | 1260 |
| 1724185560 | 9.375 | -0.02 | -0.16 | 9.385 | 9.385 | 9.375 | 995 |
| 1724099220 | 9.39 | 0.12 | 1.24 | 9.255 | 9.39 | 9.255 | 1920 |
| 1723840020 | 9.275 | -0.06 | -0.64 | 9.3699999 | 9.375 | 9.21 | 935 |
| 1723753620 | 9.335 | 0.11 | 1.19 | 9.135 | 9.335 | 9.11 | 1357 |
| 1723667160 | 9.225 | 0.15 | 1.65 | 9.09 | 9.225 | 9.05 | 467 |
| 1723580760 | 9.0749999 | 0.03 | 0.33 | 9.09 | 9.125 | 9.02 | 825 |
| 1723494360 | 9.045 | 0.03 | 0.33 | 9.055 | 9.1 | 8.99 | 6072 |
| 1723235220 | 9.015 | 0 | 0.00 | 9.015 | 9.015 | 9.015 | 0 |
| 1723148820 | 9.015 | 0.12 | 1.29 | 8.935 | 9.015 | 8.7799999 | 1513 |
| 1723062360 | 8.9 | 0.37 | 4.28 | 8.9049999 | 8.9949999 | 8.9 | 320 |
| 1722975960 | 8.535 | -0.09 | -1.04 | 8.675 | 8.675 | 8.5 | 4204 |
| 1722889620 | 8.625 | -0.21 | -2.38 | 8.5299999 | 8.635 | 8.4499999 | 3861 |
| 1722630360 | 8.835 | -0.39 | -4.18 | 9.115 | 9.115 | 8.835 | 3577 |
| 1722544020 | 9.22 | -0.1 | -1.07 | 9.3 | 9.345 | 9.22 | 328 |
| 1722457560 | 9.32 | 0.23 | 2.59 | 9.295 | 9.34 | 9.295 | 628 |
| 1722371160 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1722284760 | 9.085 | 0.09 | 0.94 | 9.085 | 9.085 | 9.085 | 200 |
| 1722025560 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1721939160 | 9 | -0.13 | -1.37 | 9 | 9 | 9 | 200 |
| 1721852820 | 9.125 | -0.04 | -0.38 | 9.145 | 9.145 | 9.1199999 | 457 |
| 1721766420 | 9.16 | -0.02 | -0.22 | 9.16 | 9.16 | 9.16 | 15 |
| 1721677800 | 9.18 | -0.09 | -0.97 | 9.19 | 9.19 | 9.18 | 497 |
| 1721420760 | 9.27 | -0.07 | -0.70 | 9.27 | 9.27 | 9.27 | 23 |
| 1721334360 | 9.335 | 0.02 | 0.16 | 9.335 | 9.335 | 9.335 | 300 |
| 1721247960 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1721161560 | 9.32 | -0.13 | -1.32 | 9.32 | 9.32 | 9.32 | 1 |
| 1721075160 | 9.445 | 0.03 | 0.27 | 9.4949999 | 9.4949999 | 9.445 | 655 |
| 1720815960 | 9.42 | 0.07 | 0.75 | 9.4 | 9.42 | 9.335 | 500 |
| 1720729560 | 9.35 | 0.05 | 0.54 | 9.34 | 9.35 | 9.34 | 330 |
| 1720643220 | 9.3 | -0.2 | -2.11 | 9.355 | 9.355 | 9.3 | 300 |
| 1720556760 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
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
