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 | -0.0355 | -1.05576208178 | 3.3625 | 3.4235 | 3.327 | 464 | 3.4056711 | DE |
| 4 | -0.515 | -13.404476835 | 3.842 | 3.8495 | 3.327 | 1062 | 3.60608938 | DE |
| 12 | -0.8125 | -19.627974393 | 4.1395 | 4.3499999 | 3.327 | 2397 | 3.94881066 | DE |
| 26 | -2.181 | -39.5969498911 | 5.508 | 5.556 | 3.327 | 1780 | 4.11616416 | DE |
| 52 | -0.77 | -18.7942396876 | 4.097 | 6.921 | 3.327 | 2490 | 4.99771706 | DE |
| 156 | -0.752 | -18.4358911498 | 4.079 | 6.921 | 3.327 | 2547 | 4.84250633 | DE |
| 260 | -0.752 | -18.4358911498 | 4.079 | 6.921 | 3.327 | 2547 | 4.84250633 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 3.4225 | 0 | 0.00 | 3.4225 | 3.4225 | 3.4225 | 0 |
| 1733174820 | 3.4225 | -0 | -0.03 | 3.4225 | 3.4225 | 3.4225 | 400 |
| 1732915620 | 3.4235 | 0 | 0.00 | 3.4235 | 3.4235 | 3.4235 | 0 |
| 1732829220 | 3.4235 | 0.06 | 1.81 | 3.4235 | 3.4235 | 3.4235 | 591 |
| 1732742820 | 3.3625 | -0.06 | -1.85 | 3.3625 | 3.3625 | 3.3625 | 400 |
| 1732656420 | 3.426 | -0.05 | -1.47 | 3.426 | 3.426 | 3.426 | 300 |
| 1732570020 | 3.477 | 0 | 0.00 | 3.477 | 3.477 | 3.477 | 0 |
| 1732310820 | 3.477 | 0 | 0.00 | 3.477 | 3.477 | 3.477 | 0 |
| 1732224420 | 3.477 | -0.04 | -1.17 | 3.477 | 3.477 | 3.477 | 100 |
| 1732138020 | 3.518 | -0.08 | -2.28 | 3.5635 | 3.6255 | 3.518 | 8042 |
| 1732051620 | 3.6 | -0 | -0.01 | 3.6005 | 3.6005 | 3.6 | 800 |
| 1731965220 | 3.6005 | -0.01 | -0.33 | 3.5785 | 3.6005 | 3.5785 | 100 |
| 1731705960 | 3.6125 | 0.14 | 3.90 | 3.6125 | 3.6125 | 3.6125 | 9 |
| 1731619560 | 3.477 | -0.05 | -1.46 | 3.477 | 3.477 | 3.477 | 50 |
| 1731533160 | 3.5285 | -0.06 | -1.70 | 3.518 | 3.5285 | 3.518 | 280 |
| 1731446820 | 3.5895 | -0.14 | -3.66 | 3.657 | 3.657 | 3.5895 | 1100 |
| 1731360420 | 3.726 | 0.01 | 0.28 | 3.726 | 3.726 | 3.726 | 200 |
| 1731101220 | 3.7155 | -0.13 | -3.48 | 3.7675 | 3.7675 | 3.7155 | 64 |
| 1731014760 | 3.8495 | 0.02 | 0.48 | 3.757 | 3.8495 | 3.757 | 2753 |
| 1730928360 | 3.831 | -0.09 | -2.27 | 3.842 | 3.842 | 3.831 | 1800 |
| 1730841960 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1730755560 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1730496360 | 3.92 | 0.11 | 2.89 | 3.8945 | 4 | 3.8945 | 6318 |
| 1730409960 | 3.81 | -0.11 | -2.77 | 3.9185 | 3.9185 | 3.81 | 7311 |
| 1730323560 | 3.9185 | 0.25 | 6.84 | 3.831 | 3.933 | 3.792 | 3270 |
| 1730233620 | 3.6675 | 0 | 0.00 | 3.6675 | 3.6675 | 3.6675 | 0 |
| 1730147220 | 3.6675 | 0 | 0.00 | 3.6675 | 3.6675 | 3.6675 | 0 |
| 1729888020 | 3.6675 | -0.06 | -1.58 | 3.6205 | 3.6675 | 3.6205 | 165 |
| 1729801560 | 3.7265 | 0.03 | 0.72 | 3.613 | 3.7265 | 3.613 | 3120 |
| 1729715160 | 3.7 | -0.04 | -1.16 | 3.7 | 3.7 | 3.7 | 500 |
| 1729628760 | 3.7435 | -0.1 | -2.50 | 3.8175 | 3.8175 | 3.7415 | 1943 |
| 1729542360 | 3.8395 | -0.1 | -2.43 | 3.8725 | 3.8725 | 3.8395 | 1991 |
| 1729283160 | 3.935 | -0.27 | -6.31 | 3.96 | 3.96 | 3.7 | 25097 |
| 1729196760 | 4.2 | 0.23 | 5.74 | 4.08 | 4.2 | 4.029 | 12323 |
| 1729110360 | 3.972 | 0.08 | 2.11 | 3.8905 | 3.972 | 3.882 | 2140 |
| 1729023960 | 3.89 | -0.18 | -4.41 | 3.8905 | 3.9585 | 3.89 | 2508 |
| 1728937620 | 4.0694999 | -0.01 | -0.29 | 4.0694999 | 4.0694999 | 4.0694999 | 250 |
| 1728678360 | 4.0815 | 0.12 | 2.94 | 4.0815 | 4.0815 | 4.0815 | 246 |
| 1728591960 | 3.965 | -0.09 | -2.10 | 4 | 4.0439999 | 3.965 | 255 |
| 1728505560 | 4.05 | -0.1 | -2.30 | 3.986 | 4.05 | 3.986 | 185 |
| 1728419160 | 4.1455 | -0.12 | -2.89 | 4.1455 | 4.1455 | 4.1455 | 12 |
| 1728332760 | 4.269 | 0.18 | 4.49 | 4.3499999 | 4.3499999 | 4.269 | 4295 |
| 1728073620 | 4.0854999 | 0 | 0.00 | 4.0854999 | 4.0854999 | 4.0854999 | 0 |
| 1727987220 | 4.0854999 | 0.07 | 1.87 | 4.174 | 4.174 | 4.0854999 | 1254 |
| 1727900820 | 4.0105 | -0.11 | -2.69 | 4.1055 | 4.1055 | 4.0105 | 302 |
| 1727814420 | 4.1215 | 0.05 | 1.34 | 4.1215 | 4.1215 | 4.1215 | 3 |
| 1727728020 | 4.067 | -0.19 | -4.50 | 4.067 | 4.067 | 4.067 | 200 |
| 1727468760 | 4.2585 | 0 | 0.00 | 4.2585 | 4.2585 | 4.2585 | 0 |
| 1727382360 | 4.2585 | 0.12 | 2.89 | 4.2585 | 4.2585 | 4.2585 | 600 |
| 1727295960 | 4.139 | -0.07 | -1.63 | 4.202 | 4.202 | 4.139 | 67 |
| 1727209560 | 4.2074999 | 0.04 | 0.96 | 4.285 | 4.285 | 4.2074999 | 1374 |
| 1727123220 | 4.1675 | 0 | 0.00 | 4.1675 | 4.1675 | 4.1675 | 0 |
| 1726864020 | 4.1675 | 0.06 | 1.36 | 4.17 | 4.21 | 4.1675 | 13342 |
| 1726777560 | 4.1115 | 0 | 0.00 | 4.1115 | 4.1115 | 4.1115 | 0 |
| 1726691160 | 4.1115 | 0 | 0.00 | 4.1115 | 4.1115 | 4.1115 | 0 |
| 1726604760 | 4.1115 | -0.05 | -1.25 | 4.0815 | 4.1115 | 4.011 | 1245 |
| 1726518420 | 4.1635 | 0.07 | 1.80 | 4.0519999 | 4.1635 | 4.0519999 | 1543 |
| 1726259160 | 4.09 | -0.05 | -1.20 | 4.09 | 4.09 | 4.09 | 125 |
| 1726172760 | 4.1395 | 0.11 | 2.79 | 4.1395 | 4.1395 | 4.1395 | 1300 |
| 1726086360 | 4.027 | 0 | 0.00 | 4.027 | 4.027 | 4.027 | 0 |
| 1725999960 | 4.027 | -0.18 | -4.16 | 4.027 | 4.027 | 4.027 | 141 |
| 1725913620 | 4.202 | 0.14 | 3.50 | 4.213 | 4.213 | 4.202 | 506 |
| 1725654360 | 4.0599999 | -0.11 | -2.58 | 4.112 | 4.112 | 4.0599999 | 2000 |
| 1725567960 | 4.1675 | 0 | 0.00 | 4.1675 | 4.1675 | 4.1675 | 0 |
| 1725481560 | 4.1675 | -0.17 | -3.82 | 4.0999999 | 4.1675 | 4.0999999 | 650 |
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
