Hot Features
プレミアム
UBISoft Entertainment (UEN)
TG
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 | -1.045 | -7.83064818284 | 13.345 | 13.755 | 12.205 | 33612 | 12.9011819 | DE |
| 4 | -1.225 | -9.0573012939 | 13.525 | 14.51 | 12.205 | 14974 | 13.21806408 | DE |
| 12 | -4.099999 | -24.9999954268 | 16.399999 | 16.405 | 9.002 | 31424 | 12.31663118 | DE |
| 26 | -9.65 | -43.9635535308 | 21.95 | 23.6 | 9.002 | 16349 | 13.17112248 | DE |
| 52 | -17.22 | -58.3333333333 | 29.52 | 29.66 | 9.002 | 9864 | 14.46138313 | DE |
| 156 | -33.45 | -73.1147540984 | 45.75 | 54.48 | 9.002 | 3872 | 16.1297629 | DE |
| 260 | -32.76 | -72.7030625832 | 45.06 | 54.48 | 9.002 | 3847 | 16.13666991 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 12.8 | 0.01 | 0.08 | 12.79 | 13.11 | 12.72 | 11484 |
| 1732310820 | 12.79 | 0.16 | 1.31 | 12.54 | 12.82 | 12.23 | 4829 |
| 1732224420 | 12.625 | -0.31 | -2.40 | 12.98 | 13.065 | 12.205 | 16527 |
| 1732138020 | 12.935 | -0.35 | -2.63 | 13.42 | 13.755 | 12.805 | 130386 |
| 1732051620 | 13.285 | 0.05 | 0.42 | 13.345 | 13.48 | 13.03 | 4831 |
| 1731965220 | 13.23 | -0.23 | -1.67 | 13.51 | 13.625 | 13.16 | 1584 |
| 1731705960 | 13.455 | -0.13 | -0.92 | 13.46 | 13.575 | 13.245 | 3428 |
| 1731619560 | 13.58 | 0.18 | 1.31 | 13.275 | 13.76 | 13.225 | 3288 |
| 1731533160 | 13.405 | 0.04 | 0.34 | 13.27 | 13.53 | 13.175 | 3247 |
| 1731446820 | 13.36 | 0 | 0.00 | 13.3 | 13.525 | 13.25 | 9905 |
| 1731360420 | 13.36 | -0.22 | -1.62 | 13.615 | 13.655 | 13.29 | 5014 |
| 1731101220 | 13.58 | -0.05 | -0.37 | 13.585 | 13.98 | 13.45 | 4067 |
| 1731014760 | 13.63 | 0.1 | 0.70 | 13.57 | 13.755 | 13.27 | 6093 |
| 1730928360 | 13.535 | 0.15 | 1.08 | 13.35 | 13.7 | 13.335 | 7306 |
| 1730841960 | 13.39 | -0.22 | -1.62 | 13.59 | 13.84 | 13.31 | 11801 |
| 1730755560 | 13.61 | -0.44 | -3.10 | 14.2 | 14.51 | 13.425 | 12009 |
| 1730496360 | 14.045 | 0.27 | 1.96 | 13.805 | 14.275 | 13.65 | 11922 |
| 1730409960 | 13.775 | 0.4 | 2.95 | 13.305 | 13.97 | 12.95 | 19197 |
| 1730323560 | 13.38 | -0.56 | -3.98 | 13.915 | 13.97 | 13.305 | 15169 |
| 1730237160 | 13.935 | 0.43 | 3.15 | 13.525 | 14.14 | 13.44 | 17393 |
| 1730150760 | 13.51 | -0.16 | -1.17 | 13.765 | 13.935 | 13.365 | 29598 |
| 1729888020 | 13.67 | -0.04 | -0.29 | 13.79 | 13.85 | 13.35 | 41582 |
| 1729801560 | 13.71 | -0.31 | -2.18 | 14.07 | 14.19 | 13.355 | 96483 |
| 1729715160 | 14.015 | 0.28 | 2.00 | 13.81 | 14.035 | 13.725 | 11789 |
| 1729628760 | 13.74 | 0.36 | 2.69 | 13.43 | 13.85 | 13.355 | 7887 |
| 1729542360 | 13.38 | -0.03 | -0.19 | 13.39 | 13.975 | 13.25 | 11497 |
| 1729283160 | 13.405 | -0.26 | -1.90 | 13.675 | 13.95 | 13.26 | 31936 |
| 1729196760 | 13.665 | 0.6 | 4.59 | 13.055 | 14.01 | 12.99 | 14282 |
| 1729110360 | 13.065 | -0.29 | -2.13 | 13.55 | 13.58 | 12.925 | 8660 |
| 1729023960 | 13.35 | -0.11 | -0.82 | 13.445 | 13.54 | 13.005 | 8843 |
| 1728937620 | 13.46 | 0.37 | 2.79 | 13.1 | 13.575 | 13.045 | 8797 |
| 1728678360 | 13.095 | 0.09 | 0.65 | 13.075 | 13.4 | 12.81 | 23513 |
| 1728591960 | 13.01 | -0.11 | -0.80 | 13.11 | 13.43 | 12.81 | 14304 |
| 1728505560 | 13.115 | -0.25 | -1.87 | 13.2 | 13.345 | 12.78 | 17420 |
| 1728419160 | 13.365 | -0.37 | -2.69 | 13.66 | 14.03 | 13.005 | 27592 |
| 1728332760 | 13.735 | -0.12 | -0.83 | 14.125 | 15.34 | 13.35 | 162228 |
| 1728073560 | 13.85 | 3.18 | 29.80 | 10.735 | 14.33 | 10.585 | 160497 |
| 1727987220 | 10.67 | 0.22 | 2.06 | 10.4 | 10.805 | 10.22 | 28944 |
| 1727900820 | 10.455 | 0.04 | 0.34 | 10.42 | 10.685 | 10.324999 | 34344 |
| 1727814420 | 10.42 | 0.27 | 2.61 | 10.24 | 10.545 | 9.94 | 88769 |
| 1727728020 | 10.154999 | -0.43 | -4.06 | 10.775 | 10.875 | 9.928 | 75391 |
| 1727468760 | 10.585 | 0.45 | 4.39 | 9.9 | 10.785 | 9.7159999 | 91116 |
| 1727382360 | 10.14 | -0.31 | -2.97 | 10.46 | 10.46 | 9.002 | 252219 |
| 1727295960 | 10.449999 | -1.53 | -12.77 | 11.915 | 11.93 | 10.36 | 56181 |
| 1727209560 | 11.98 | -0.13 | -1.03 | 12.24 | 12.305 | 11.865 | 8527 |
| 1727123160 | 12.105 | -0.29 | -2.30 | 12.82 | 12.82 | 11.83 | 10940 |
| 1726864020 | 12.39 | -0.66 | -5.06 | 13 | 13.05 | 12.195 | 17843 |
| 1726777560 | 13.05 | 0.3 | 2.35 | 13.045 | 13.5 | 12.55 | 26231 |
| 1726691220 | 12.75 | 0.84 | 7.01 | 11.89 | 12.95 | 11.89 | 55894 |
| 1726604760 | 11.915 | 0.56 | 4.89 | 11.36 | 12.005 | 11.32 | 20957 |
| 1726518420 | 11.36 | -0.41 | -3.48 | 12.3 | 12.5 | 11.24 | 21135 |
| 1726259160 | 11.77 | -0.05 | -0.38 | 11.815 | 12.18 | 11.53 | 27210 |
| 1726172760 | 11.815 | -0.28 | -2.32 | 12.19 | 12.27 | 11.5 | 17986 |
| 1726086360 | 12.095 | -1.23 | -9.20 | 13.225 | 13.375 | 11.85 | 25166 |
| 1725999960 | 13.32 | -0.4 | -2.92 | 13.62 | 13.87 | 12.965 | 6471 |
| 1725913620 | 13.72 | -1.01 | -6.86 | 14.865 | 14.875 | 13.425 | 17287 |
| 1725654360 | 14.73 | -0.56 | -3.63 | 15.285 | 15.5 | 14.67 | 9153 |
| 1725567960 | 15.285 | -0.35 | -2.24 | 15.62 | 15.67 | 15.075 | 7932 |
| 1725481560 | 15.635 | 0.17 | 1.10 | 15.34 | 15.755 | 15.17 | 4546 |
| 1725395160 | 15.465 | -0.83 | -5.09 | 16.399999 | 16.405 | 15.43 | 4827 |
| 1725308760 | 16.295 | -0.87 | -5.07 | 17.28 | 17.285 | 16.129999 | 16949 |
| 1725049560 | 17.165 | -0.04 | -0.23 | 17.165 | 17.35 | 16.995 | 2901 |
| 1724963160 | 17.204999 | -0.34 | -1.94 | 17.524999 | 17.524999 | 17.2 | 869 |
| 1724876760 | 17.545 | 0.16 | 0.89 | 17.485 | 17.579999 | 17.41 | 617 |
| 1724790420 | 17.39 | 0.08 | 0.46 | 17.12 | 18.045 | 17.065 | 4509 |
| 1724704020 | 17.309999 | 0.31 | 1.82 | 17.04 | 17.395 | 16.97 | 4067 |
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
