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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738602900 | 264 | -1.7 | -0.64 | 261.5 | 264.8 | 261.39999 | 56011 |
| 1738343700 | 265.7 | 0.6 | 0.23 | 265.39999 | 266.8 | 264.8 | 45619 |
| 1738257300 | 265.1 | 1.8 | 0.68 | 263.7 | 265.5 | 261 | 54516 |
| 1738170900 | 263.3 | 3.8 | 1.46 | 262.2 | 263.7 | 261.5 | 62708 |
| 1738084500 | 259.5 | 1.9 | 0.74 | 257.2 | 260.39999 | 257.2 | 38090 |
| 1737998100 | 257.6 | 1.5 | 0.59 | 255.2 | 257.6 | 253.1 | 53537 |
| 1737738900 | 256.1 | 1.6 | 0.63 | 255.4 | 256.3 | 252.6 | 67730 |
| 1737652500 | 254.5 | 1 | 0.39 | 253.5 | 255.2 | 252.45 | 33869 |
| 1737566100 | 253.5 | 3.5 | 1.40 | 251.4 | 256.95 | 251 | 100588 |
| 1737479700 | 250 | 4.9 | 2.00 | 245.3 | 250 | 244.8 | 40627 |
| 1737393300 | 245.1 | 1 | 0.41 | 245.3 | 245.9 | 244.4 | 34306 |
| 1737134100 | 244.1 | 3.9 | 1.62 | 241.8 | 244.9 | 240.5 | 53875 |
| 1737047700 | 240.2 | 3.5 | 1.48 | 237.7 | 241.2 | 237.7 | 46250 |
| 1736961300 | 236.7 | 3.2 | 1.37 | 234.4 | 238 | 232.7 | 40144 |
| 1736874900 | 233.5 | 0.1 | 0.04 | 234.9 | 236.8 | 233.5 | 42822 |
| 1736788500 | 233.4 | -1.7 | -0.72 | 234 | 235.2 | 233 | 49186 |
| 1736529300 | 235.1 | -0.5 | -0.21 | 235.6 | 236.9 | 233.4 | 33148 |
| 1736442900 | 235.6 | 1.8 | 0.77 | 233.6 | 236.3 | 233.1 | 23044 |
| 1736356500 | 233.8 | -1 | -0.43 | 235.3 | 236.3 | 231.5 | 26760 |
| 1736270100 | 234.8 | 1.8 | 0.77 | 231.8 | 236.2 | 231.6 | 49305 |
| 1736183700 | 233 | 2.8 | 1.22 | 230.5 | 233.3 | 229.2 | 32198 |
| 1735924500 | 230.2 | -4 | -1.71 | 233.3 | 234.2 | 229.55 | 27904 |
| 1735838100 | 234.2 | -1.4 | -0.59 | 234.3 | 235.5 | 230.1 | 33070 |
| 1735751700 | 235.6 | 0 | 0.00 | 235.6 | 235.6 | 235.6 | 0 |
| 1735665300 | 235.6 | 3.3 | 1.42 | 232.2 | 235.6 | 231.8 | 6852 |
| 1735578900 | 232.3 | -2.2 | -0.94 | 233.5 | 235.2 | 231.9 | 11378 |
| 1735319700 | 234.5 | 2.12 | 0.91 | 230.8 | 234.5 | 230.3 | 34929 |
| 1735218900 | 232.38118 | 0 | 0.00 | 232.38118 | 232.38118 | 232.38118 | 0 |
| 1735132500 | 232.38118 | 0 | 0.00 | 232.38118 | 232.38118 | 232.38118 | 0 |
| 1735046100 | 232.38118 | 0.28 | 0.12 | 232.1 | 233 | 232.1 | 4360 |
| 1734974100 | 232.1 | 0.9 | 0.39 | 230.3 | 232.8 | 230.1 | 14907 |
| 1734714900 | 231.2 | -0.7 | -0.30 | 230.5 | 231.4 | 228.1 | 26799 |
| 1734628500 | 231.9 | -2.6 | -1.11 | 234.5 | 234.5 | 230.2 | 29500 |
| 1734542100 | 234.5 | 1.2 | 0.51 | 233.9 | 235.8 | 233.7 | 32951 |
| 1734455700 | 233.3 | -0.8 | -0.34 | 233.3 | 234.6 | 232.7 | 40017 |
| 1734369300 | 234.1 | 2.9 | 1.25 | 231.6 | 235.6 | 231.0335 | 29919 |
| 1734110100 | 231.2 | 0 | 0.00 | 232.5 | 233.1 | 230.1 | 28771 |
| 1734023700 | 231.2 | -0.1 | -0.04 | 231.3 | 233.4 | 230.4 | 40595 |
| 1733937300 | 231.3 | 4.7 | 2.07 | 227.8 | 231.3 | 226.65 | 26660 |
| 1733850900 | 226.6 | -3.3 | -1.44 | 230.5 | 230.55 | 226.6 | 22673 |
| 1733764500 | 229.9 | -0.7 | -0.30 | 231.1 | 231.2 | 228.7 | 28095 |
| 1733505300 | 230.6 | 0.8 | 0.35 | 229.3 | 231.9 | 228.6 | 36139 |
| 1733418900 | 229.8 | 0.3 | 0.13 | 230 | 231.5 | 229.4 | 25800 |
| 1733332500 | 229.5 | 1 | 0.44 | 228.9 | 230.3 | 228.7 | 28455 |
| 1733246100 | 228.5 | -2.3 | -1.00 | 227.6 | 230 | 226.65 | 67852 |
| 1733159700 | 230.8 | 1 | 0.44 | 228.4 | 232.2 | 228.2 | 34463 |
| 1732900500 | 229.8 | 1.3 | 0.57 | 227.5 | 229.9 | 227.2 | 26908 |
| 1732814100 | 228.5 | -1.8 | -0.78 | 232.1 | 232.2 | 228.1 | 29538 |
| 1732727700 | 230.3 | -1.1 | -0.48 | 230.4 | 231.3 | 229.1 | 43041 |
| 1732641300 | 231.4 | -3 | -1.28 | 233 | 233.7 | 231.4 | 37663 |
| 1732554900 | 234.4 | -0.9 | -0.38 | 237 | 237.9 | 232.7 | 38435 |
| 1732295700 | 235.3 | 2.9 | 1.25 | 233.6 | 236.9 | 232.3 | 24853 |
| 1732209300 | 232.4 | -1.4 | -0.60 | 233 | 234.2 | 230.8 | 40113 |
| 1732122900 | 233.8 | -0.5 | -0.21 | 235.4 | 236.3 | 233 | 49963 |
| 1732036500 | 234.3 | 4.7 | 2.05 | 229.5 | 234.3 | 229 | 49133 |
| 1731950100 | 229.6 | 0.6 | 0.26 | 229.2 | 229.6 | 227.7 | 44041 |
| 1731690900 | 229 | -0.2 | -0.09 | 227.4 | 230.1 | 226.8 | 36401 |
| 1731604500 | 229.2 | 3.4 | 1.51 | 225.8 | 229.75 | 225.1 | 65310 |
| 1731518100 | 225.8 | -0.5 | -0.22 | 225.2 | 227.3 | 223.9 | 58269 |
| 1731431700 | 226.3 | -4.7 | -2.03 | 228.9 | 229.3 | 225.9 | 39923 |
| 1731345300 | 231 | 3.3 | 1.45 | 229.6 | 232.2 | 229.3 | 43706 |
| 1731086100 | 227.7 | -0.3 | -0.13 | 228.1 | 229.2 | 226.4 | 30874 |
| 1730999700 | 228 | 2 | 0.88 | 226 | 228.7 | 225.4 | 38077 |
| 1730913300 | 226 | 2.4 | 1.07 | 225.6 | 232 | 224.7 | 72600 |
| 1730826900 | 223.6 | 0 | 0.00 | 223.8 | 224.3 | 221.7 | 45264 |
| 1730740500 | 223.6 | 6.6 | 3.04 | 218 | 226.9 | 217.8 | 129189 |
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
