Hot Features
プレミアム
LiFT Power Ltd (WS0)
TG
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 | -0.12 | -6.05449041372 | 1.982 | 2.045 | 1.764 | 55489 | 1.8701466 | DE |
| 4 | -0.143 | -7.13216957606 | 2.005 | 2.345 | 1.764 | 43649 | 2.01802519 | DE |
| 12 | -0.012 | -0.640341515475 | 1.874 | 2.995 | 1.762 | 114576 | 2.157202 | DE |
| 26 | -0.443 | -19.2190889371 | 2.305 | 2.995 | 1.232 | 60977 | 2.12160609 | DE |
| 52 | -1.608 | -46.3400576369 | 3.47 | 4.495 | 1.232 | 47255 | 2.37602654 | DE |
| 156 | -3.918 | -67.785467128 | 5.78 | 5.84 | 1.232 | 45058 | 2.75990993 | DE |
| 260 | -3.918 | -67.785467128 | 5.78 | 5.84 | 1.232 | 45058 | 2.75990993 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733952420 | 1.884 | 0.07 | 3.86 | 1.842 | 1.884 | 1.824 | 50063 |
| 1733866020 | 1.814 | -0.06 | -3.41 | 1.918 | 1.918 | 1.764 | 61625 |
| 1733779620 | 1.878 | 0.02 | 1.29 | 1.892 | 1.918 | 1.784 | 42798 |
| 1733520420 | 1.854 | -0.14 | -6.83 | 1.95 | 1.988 | 1.824 | 90492 |
| 1733434020 | 1.99 | 0.01 | 0.40 | 1.982 | 2.045 | 1.86 | 32469 |
| 1733347620 | 1.982 | 0.02 | 1.02 | 2 | 2.055 | 1.952 | 14725 |
| 1733261220 | 1.962 | 0 | 0.10 | 1.998 | 2 | 1.916 | 52948 |
| 1733174820 | 1.96 | -0.08 | -3.69 | 2.045 | 2.0499999 | 1.932 | 22881 |
| 1732915620 | 2.035 | 0.09 | 4.68 | 1.988 | 2.065 | 1.93 | 17990 |
| 1732829220 | 1.944 | -0.05 | -2.70 | 2 | 2 | 1.912 | 22593 |
| 1732742820 | 1.998 | 0.02 | 0.91 | 1.98 | 1.998 | 1.952 | 6466 |
| 1732656420 | 1.98 | 0.01 | 0.41 | 1.996 | 2.0299999 | 1.952 | 19242 |
| 1732570020 | 1.972 | -0.09 | -4.27 | 2.075 | 2.075 | 1.952 | 76570 |
| 1732310820 | 2.06 | -0.06 | -2.83 | 2.1349999 | 2.1549999 | 2.0099999 | 53339 |
| 1732224420 | 2.12 | 0.02 | 0.95 | 2.1749999 | 2.2 | 2.055 | 26766 |
| 1732138020 | 2.1 | -0.05 | -2.33 | 2.1749999 | 2.19 | 2.1 | 10383 |
| 1732051620 | 2.15 | -0.08 | -3.59 | 2.315 | 2.315 | 2.055 | 35515 |
| 1731965220 | 2.23 | 0.02 | 1.13 | 2.215 | 2.325 | 2.085 | 44689 |
| 1731705960 | 2.205 | 0.05 | 2.32 | 2.08 | 2.345 | 2.0499999 | 108121 |
| 1731619560 | 2.1549999 | 0.12 | 5.90 | 2.005 | 2.2599999 | 1.992 | 83300 |
| 1731533160 | 2.035 | -0.05 | -2.16 | 2.055 | 2.06 | 2.005 | 34366 |
| 1731446820 | 2.08 | 0.1 | 5.05 | 2.0299999 | 2.08 | 1.924 | 54262 |
| 1731360420 | 1.98 | -0.14 | -6.60 | 2.125 | 2.185 | 1.852 | 131914 |
| 1731101220 | 2.12 | 0.02 | 1.19 | 2.1 | 2.2 | 2.06 | 26502 |
| 1731014760 | 2.095 | 0.17 | 9.00 | 1.98 | 2.13 | 1.924 | 58159 |
| 1730928360 | 1.922 | -0.16 | -7.82 | 2.0699999 | 2.0699999 | 1.922 | 174748 |
| 1730841960 | 2.085 | -0.07 | -3.02 | 2.17 | 2.235 | 2.085 | 43496 |
| 1730755560 | 2.15 | -0.11 | -4.66 | 2.295 | 2.375 | 2.085 | 63410 |
| 1730496360 | 2.255 | 0.04 | 1.81 | 2.275 | 2.45 | 2.255 | 88125 |
| 1730409960 | 2.215 | 0.02 | 0.91 | 2.15 | 2.36 | 2.025 | 124768 |
| 1730323560 | 2.1949999 | -0.23 | -9.30 | 2.38 | 2.3849999 | 2.035 | 173621 |
| 1730237160 | 2.42 | -0.07 | -2.81 | 2.485 | 2.515 | 2.31 | 61588 |
| 1730150760 | 2.49 | -0.14 | -5.32 | 2.5 | 2.5699999 | 2.305 | 301946 |
| 1729888020 | 2.63 | -0.23 | -7.88 | 2.7599999 | 2.86 | 2.505 | 145566 |
| 1729801560 | 2.855 | 0.19 | 6.93 | 2.685 | 2.86 | 2.605 | 210932 |
| 1729715160 | 2.67 | -0.07 | -2.38 | 2.69 | 2.995 | 2.45 | 680962 |
| 1729628760 | 2.735 | 0.34 | 13.96 | 2.4 | 2.7599999 | 2.355 | 219061 |
| 1729542360 | 2.4 | 0.14 | 6.19 | 2.24 | 2.42 | 2.22 | 132684 |
| 1729283160 | 2.2599999 | 0.04 | 1.80 | 2.205 | 2.295 | 2.095 | 122500 |
| 1729196760 | 2.22 | 0.2 | 9.63 | 2.0699999 | 2.27 | 2.0699999 | 205502 |
| 1729110360 | 2.025 | 0.13 | 6.58 | 1.908 | 2.025 | 1.86 | 59897 |
| 1729023960 | 1.9 | -0.2 | -9.52 | 2.115 | 2.115 | 1.882 | 90873 |
| 1728937620 | 2.1 | 0.1 | 4.74 | 2.055 | 2.145 | 2.0499999 | 124569 |
| 1728678360 | 2.005 | -0.03 | -1.23 | 2.055 | 2.08 | 1.95 | 106339 |
| 1728591960 | 2.0299999 | -0.05 | -2.40 | 2.0499999 | 2.205 | 2 | 264016 |
| 1728505560 | 2.08 | 0.24 | 12.92 | 1.864 | 2.08 | 1.864 | 446725 |
| 1728419160 | 1.842 | -0.05 | -2.75 | 1.89 | 1.898 | 1.842 | 33061 |
| 1728332760 | 1.894 | 0.03 | 1.61 | 1.858 | 1.978 | 1.858 | 164630 |
| 1728073560 | 1.864 | 0.07 | 3.79 | 1.826 | 1.988 | 1.77 | 197881 |
| 1727987220 | 1.796 | -0.05 | -2.92 | 1.848 | 1.904 | 1.762 | 26246 |
| 1727900820 | 1.85 | 0 | 0.11 | 1.838 | 1.878 | 1.768 | 100987 |
| 1727814420 | 1.848 | -0.01 | -0.54 | 1.826 | 2.29 | 1.802 | 1022239 |
| 1727728020 | 1.858 | 0.03 | 1.53 | 1.858 | 1.862 | 1.802 | 26032 |
| 1727468760 | 1.83 | -0.05 | -2.45 | 1.856 | 2.005 | 1.82 | 74441 |
| 1727382360 | 1.876 | -0.05 | -2.70 | 1.854 | 1.958 | 1.854 | 57293 |
| 1727295960 | 1.928 | 0.07 | 3.66 | 1.858 | 1.934 | 1.832 | 32409 |
| 1727209560 | 1.86 | 0.04 | 2.09 | 1.872 | 1.92 | 1.86 | 9736 |
| 1727123160 | 1.822 | -0.04 | -1.94 | 1.838 | 1.988 | 1.822 | 39515 |
| 1726864020 | 1.858 | 0.04 | 2.09 | 1.82 | 1.88 | 1.8 | 17163 |
| 1726777560 | 1.82 | -0.18 | -9.00 | 1.874 | 2.095 | 1.82 | 53406 |
| 1726691220 | 2 | 0.03 | 1.73 | 1.962 | 2.015 | 1.934 | 6300 |
| 1726604760 | 1.966 | -0.18 | -8.56 | 2.125 | 2.1749999 | 1.966 | 29428 |
| 1726518420 | 2.15 | 0.06 | 2.87 | 2.1949999 | 2.2999999 | 2.125 | 10132 |
| 1726259160 | 2.09 | 0.07 | 3.21 | 2.0699999 | 2.185 | 2.035 | 20569 |
| 1726172760 | 2.025 | -0.14 | -6.25 | 2.025 | 2.19 | 1.984 | 31450 |
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
