Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.124 | 3.83426097712 | 3.234 | 3.36 | 3.228 | 1183 | 3.27093137 | DE |
| 4 | 0.212 | 6.73871582962 | 3.146 | 3.36 | 3.074 | 2829 | 3.22679721 | DE |
| 12 | 0.3 | 9.81033355134 | 3.058 | 3.36 | 3.012 | 2745 | 3.15614337 | DE |
| 26 | 0.22 | 7.0108349267 | 3.138 | 3.36 | 2.904 | 2801 | 3.13738308 | DE |
| 52 | 0.292 | 9.52380952381 | 3.066 | 3.762 | 2.904 | 2813 | 3.2393752 | DE |
| 156 | 0.408 | 13.8305084746 | 2.95 | 3.762 | 2.646 | 2617 | 3.204168 | DE |
| 260 | 0.408 | 13.8305084746 | 2.95 | 3.762 | 2.646 | 2617 | 3.204168 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739827620 | 3.36 | 0.07 | 2.19 | 3.2839999 | 3.36 | 3.2799999 | 3063 |
| 1739568420 | 3.2879999 | -0.01 | -0.24 | 3.3 | 3.304 | 3.274 | 100 |
| 1739482020 | 3.296 | -0.04 | -1.14 | 3.318 | 3.336 | 3.296 | 1208 |
| 1739395620 | 3.334 | 0.1 | 3.03 | 3.246 | 3.334 | 3.246 | 1372 |
| 1739309220 | 3.236 | 0 | 0.06 | 3.244 | 3.244 | 3.236 | 495 |
| 1739222820 | 3.234 | 0 | 0.12 | 3.234 | 3.242 | 3.228 | 2741 |
| 1738963620 | 3.23 | 0 | 0.06 | 3.232 | 3.2559999 | 3.222 | 16626 |
| 1738877220 | 3.228 | 0.04 | 1.13 | 3.21 | 3.228 | 3.21 | 192 |
| 1738790820 | 3.192 | -0.03 | -0.99 | 3.21 | 3.218 | 3.18 | 861 |
| 1738704420 | 3.224 | 0.07 | 2.22 | 3.18 | 3.224 | 3.18 | 959 |
| 1738618020 | 3.154 | -0.01 | -0.19 | 3.078 | 3.164 | 3.074 | 1295 |
| 1738358820 | 3.16 | -0.07 | -2.23 | 3.18 | 3.18 | 3.106 | 3453 |
| 1738272420 | 3.232 | 0.02 | 0.75 | 3.216 | 3.232 | 3.216 | 495 |
| 1738186020 | 3.208 | -0.01 | -0.19 | 3.212 | 3.218 | 3.202 | 1081 |
| 1738099620 | 3.214 | 0 | 0.12 | 3.206 | 3.214 | 3.198 | 132 |
| 1738013220 | 3.21 | -0.01 | -0.37 | 3.194 | 3.228 | 3.194 | 1592 |
| 1737754020 | 3.222 | -0.03 | -0.92 | 3.2759999 | 3.2759999 | 3.222 | 365 |
| 1737667620 | 3.2519999 | 0.04 | 1.18 | 3.214 | 3.262 | 3.21 | 15941 |
| 1737581220 | 3.214 | 0.03 | 0.82 | 3.194 | 3.214 | 3.182 | 1323 |
| 1737494820 | 3.188 | 0.01 | 0.25 | 3.172 | 3.196 | 3.166 | 371 |
| 1737408420 | 3.18 | 0.05 | 1.73 | 3.146 | 3.192 | 3.146 | 5973 |
| 1737149220 | 3.126 | -0.01 | -0.32 | 3.142 | 3.144 | 3.126 | 310 |
| 1737062820 | 3.136 | 0.01 | 0.26 | 3.146 | 3.146 | 3.11 | 2547 |
| 1736976420 | 3.128 | 0.06 | 2.02 | 3.066 | 3.128 | 3.066 | 2466 |
| 1736890020 | 3.066 | -0.05 | -1.48 | 3.0299999 | 3.074 | 3.02 | 24278 |
| 1736803620 | 3.112 | -0.02 | -0.70 | 3.114 | 3.122 | 3.056 | 12320 |
| 1736544420 | 3.134 | -0.05 | -1.63 | 3.188 | 3.2 | 3.124 | 1596 |
| 1736458020 | 3.186 | 0.01 | 0.25 | 3.174 | 3.186 | 3.174 | 314 |
| 1736371620 | 3.178 | -0 | -0.06 | 3.176 | 3.192 | 3.154 | 999 |
| 1736285220 | 3.18 | 0 | 0.00 | 3.168 | 3.208 | 3.164 | 6123 |
| 1736198820 | 3.18 | -0.04 | -1.18 | 3.224 | 3.23 | 3.18 | 851 |
| 1735939620 | 3.218 | -0.01 | -0.19 | 3.214 | 3.234 | 3.208 | 758 |
| 1735853220 | 3.224 | 0.07 | 2.35 | 3.2679999 | 3.2679999 | 3.114 | 1404 |
| 1735594020 | 3.15 | 0.02 | 0.51 | 3.128 | 3.158 | 3.128 | 2569 |
| 1735334820 | 3.134 | 0.07 | 2.28 | 3.186 | 3.186 | 3.032 | 2950 |
| 1734989220 | 3.064 | -0.01 | -0.39 | 3.064 | 3.076 | 3.012 | 8595 |
| 1734730020 | 3.076 | 0.04 | 1.25 | 3.0139999 | 3.076 | 3.0139999 | 497 |
| 1734643620 | 3.0379999 | -0.1 | -3.06 | 3.076 | 3.076 | 3.0339999 | 469 |
| 1734557220 | 3.134 | -0.01 | -0.38 | 3.11 | 3.138 | 3.11 | 519 |
| 1734470820 | 3.146 | -0.05 | -1.56 | 3.168 | 3.176 | 3.136 | 1666 |
| 1734384420 | 3.196 | 0 | 0.13 | 3.192 | 3.196 | 3.192 | 209 |
| 1734125220 | 3.192 | 0.04 | 1.14 | 3.192 | 3.192 | 3.192 | 1464 |
| 1734038820 | 3.156 | 0 | 0.00 | 3.156 | 3.156 | 3.156 | 0 |
| 1733952420 | 3.156 | 0.04 | 1.15 | 3.12 | 3.156 | 3.104 | 3215 |
| 1733866020 | 3.12 | 0 | 0.00 | 3.116 | 3.156 | 3.116 | 69 |
| 1733779620 | 3.12 | -0.04 | -1.27 | 3.142 | 3.17 | 3.12 | 2318 |
| 1733520420 | 3.16 | -0.02 | -0.50 | 3.164 | 3.18 | 3.16 | 1520 |
| 1733434020 | 3.176 | 0.03 | 1.02 | 3.14 | 3.184 | 3.14 | 1134 |
| 1733347620 | 3.144 | 0.05 | 1.48 | 3.108 | 3.148 | 3.108 | 4912 |
| 1733261220 | 3.098 | 0.01 | 0.19 | 3.084 | 3.108 | 3.084 | 306 |
| 1733174820 | 3.092 | 0.01 | 0.19 | 3.066 | 3.112 | 3.06 | 2400 |
| 1732915620 | 3.086 | 0.01 | 0.19 | 3.08 | 3.086 | 3.08 | 20 |
| 1732829220 | 3.08 | 0.01 | 0.33 | 3.082 | 3.082 | 3.068 | 138 |
| 1732742820 | 3.07 | -0.01 | -0.45 | 3.08 | 3.084 | 3.05 | 969 |
| 1732656420 | 3.084 | -0.01 | -0.19 | 3.092 | 3.098 | 3.072 | 194 |
| 1732570020 | 3.09 | 0.06 | 1.85 | 3.058 | 3.09 | 3.05 | 1576 |
| 1732310820 | 3.0339999 | -0.02 | -0.52 | 3.046 | 3.048 | 3.02 | 2537 |
| 1732224420 | 3.05 | 0.03 | 0.86 | 3.0339999 | 3.058 | 3.0259999 | 1551 |
| 1732138020 | 3.024 | 0.03 | 1.00 | 3.008 | 3.036 | 3.008 | 2078 |
| 1732051620 | 2.994 | 0 | 0.00 | 3 | 3.0339999 | 2.958 | 2932 |
| 1731965220 | 2.994 | 0.01 | 0.34 | 3 | 3.012 | 2.964 | 1898 |
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
