Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -13.86 | -4.82170812315 | 287.45 | 308.01 | 270.02 | 602615 | 279.34837891 | DE |
| 4 | -27.41 | -9.10631229236 | 301 | 310 | 270.02 | 499173 | 285.80018904 | DE |
| 12 | -35.39 | -11.453815781 | 308.98 | 360.01 | 160 | 548422 | 293.43402876 | DE |
| 26 | -6.94 | -2.47388871065 | 280.53 | 380.01 | 0.11 | 634588 | 295.12739336 | DE |
| 52 | 15.35 | 5.94408302354 | 258.24 | 380.01 | 0.11 | 645249 | 288.23090897 | DE |
| 156 | -39.41 | -12.5910543131 | 313 | 380.01 | 0.11 | 745665 | 280.41718796 | DE |
| 260 | 1.79 | 0.658572479765 | 271.8 | 400 | 0.11 | 789348 | 285.17642754 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731993300 | 273.41 | 0.63 | 0.23 | 272.45 | 304 | 271.02 | 1121461 |
| 1731906900 | 272.77999 | -4.46 | -1.61 | 271.20999 | 304 | 270.08999 | 890824 |
| 1731647700 | 277.24 | -7.44 | -2.61 | 280.67 | 308.01 | 272.01 | 915555 |
| 1731561300 | 284.68 | -0.92 | -0.32 | 287.55 | 308 | 283.86 | 421775 |
| 1731474900 | 285.6 | -1.58 | -0.55 | 285.5 | 285.86 | 282.175 | 388824 |
| 1731388500 | 287.18 | 0.33 | 0.12 | 287.45 | 289.05 | 284.54 | 396097 |
| 1731302100 | 286.85 | 1.48 | 0.52 | 285.39999 | 287.7 | 285.01 | 354061 |
| 1731042900 | 285.37 | 2.67 | 0.94 | 286.24 | 308.01 | 278.01 | 477449 |
| 1730956500 | 282.7 | -2.31 | -0.81 | 286.25 | 287.25 | 281.39999 | 466224 |
| 1730870100 | 285.01 | 0.31 | 0.11 | 286.36 | 287.19 | 283.86 | 276315 |
| 1730783700 | 284.7 | -2.09 | -0.73 | 286.92 | 288 | 283.67 | 346546 |
| 1730697300 | 286.79 | 4.69 | 1.66 | 284 | 287 | 283.05 | 354361 |
| 1730438100 | 282.1 | -4.34 | -1.52 | 284.41 | 310 | 272.01 | 606273 |
| 1730351700 | 286.44 | -1.58 | -0.55 | 289.58999 | 289.58999 | 286.05 | 610356 |
| 1730265300 | 288.02499 | -4.32 | -1.48 | 292 | 292.49 | 287.915 | 536263 |
| 1730178900 | 292.345 | 0.85 | 0.29 | 291 | 292.5 | 289.64 | 587757 |
| 1730092500 | 291.5 | -2.37 | -0.81 | 292.05 | 294.47 | 290.89 | 361840 |
| 1729833300 | 293.87 | -0.33 | -0.11 | 294 | 308.01 | 278.01 | 415962 |
| 1729746900 | 294.2 | 2.27 | 0.78 | 292.64999 | 308 | 291.26 | 395514 |
| 1729660500 | 291.93 | -2.68 | -0.91 | 294.86 | 295.54 | 291.02 | 510871 |
| 1729574100 | 294.61 | -9.16 | -3.02 | 301 | 302.45 | 293.5 | 670588 |
| 1729487700 | 303.77 | 3.49 | 1.16 | 304.48 | 304.99 | 303.13 | 556432 |
| 1729228500 | 300.27999 | -0.76 | -0.25 | 300.74 | 320.01 | 200.01 | 817228 |
| 1729142100 | 301.04 | 1.75 | 0.58 | 301.16 | 303.58 | 300.12 | 693592 |
| 1729055700 | 299.29 | -2.2 | -0.73 | 300.91 | 301.16 | 298.02 | 582915 |
| 1728969300 | 301.49 | 2.72 | 0.91 | 300.94 | 301.98 | 299.44 | 524948 |
| 1728882900 | 298.77 | 2.94 | 0.99 | 296.29 | 299.39 | 296.14 | 401083 |
| 1728623700 | 295.83 | 1.5 | 0.51 | 293.56 | 308.01 | 272.01 | 410992 |
| 1728537300 | 294.33 | -0.8 | -0.27 | 295.01 | 296.5 | 293.51 | 430234 |
| 1728450900 | 295.13 | 2.35 | 0.80 | 294.47 | 295.72 | 293.97 | 395281 |
| 1728364500 | 292.77999 | 4.09 | 1.42 | 288.51 | 293.3 | 286.92 | 430807 |
| 1728278100 | 288.69 | -0.09 | -0.03 | 289.89999 | 290 | 287.43 | 282532 |
| 1728022500 | 288.77999 | 0.19 | 0.07 | 287.64 | 308.01 | 272.01 | 601511 |
| 1727936100 | 288.58999 | 1.28 | 0.45 | 289.01 | 289.5 | 287.02999 | 356046 |
| 1727849700 | 287.31 | -1.1 | -0.38 | 285.5 | 288.02499 | 285.235 | 440109 |
| 1727763300 | 288.41 | 3.76 | 1.32 | 286.56 | 290.44 | 285.14999 | 510037 |
| 1727676900 | 284.64999 | -1.29 | -0.45 | 285.01 | 287.35 | 283.85 | 860955 |
| 1727417700 | 285.94 | -4.38 | -1.51 | 289.85 | 308.01 | 272.01 | 748936 |
| 1727331300 | 290.32 | 3.32 | 1.16 | 288.54 | 294 | 287.77999 | 595401 |
| 1727244900 | 287 | -1.07 | -0.37 | 286.61 | 290 | 285.2 | 625589 |
| 1727158500 | 288.07 | -2.17 | -0.75 | 288.85 | 290.5 | 287.2 | 633128 |
| 1727072100 | 290.24 | -3.42 | -1.16 | 291.3 | 292.61 | 289.68 | 560384 |
| 1726812900 | 293.66 | -0.6 | -0.20 | 295 | 360.01 | 166.01 | 1581902 |
| 1726726500 | 294.26 | -0.4 | -0.14 | 299 | 314 | 292.35 | 852903 |
| 1726640100 | 294.66 | -1.67 | -0.56 | 294.27999 | 295.68 | 292.75 | 498847 |
| 1726553700 | 296.33 | -0.55 | -0.19 | 296.7 | 297.27999 | 295.08999 | 367214 |
| 1726467300 | 296.88 | -3.02 | -1.01 | 300.14999 | 300.995 | 296.70999 | 480742 |
| 1726208100 | 299.89999 | -1.56 | -0.52 | 303.31 | 308.01 | 272.01 | 498173 |
| 1726121700 | 301.45999 | 1.91 | 0.64 | 301.73 | 302.12 | 299.87 | 694621 |
| 1726035300 | 299.55 | -3.13 | -1.03 | 303.22 | 303.24 | 298.45 | 541846 |
| 1725948900 | 302.68 | 3.04 | 1.01 | 301.49 | 303.52999 | 301.43 | 548725 |
| 1725862500 | 299.64 | -4.07 | -1.34 | 298.1 | 301.24 | 160 | 571485 |
| 1725603300 | 303.70999 | 2.1 | 0.70 | 302.12 | 308.01 | 272.01 | 512511 |
| 1725516900 | 301.61 | -1.74 | -0.57 | 304.3 | 310 | 300.85 | 450022 |
| 1725430500 | 303.35 | -3.22 | -1.05 | 302.89 | 303.77999 | 299.73 | 529640 |
| 1725344100 | 306.57 | 1.17 | 0.38 | 304.39999 | 307.1 | 303.3 | 477231 |
| 1725257700 | 305.39999 | -0.97 | -0.32 | 306.75 | 307.16 | 302.85 | 413616 |
| 1724998500 | 306.37 | -1.64 | -0.53 | 309.31 | 310 | 268.01 | 1389472 |
| 1724912100 | 308.01 | 0.5 | 0.16 | 307.51 | 308.38 | 306.26 | 360050 |
| 1724825700 | 307.51 | 0.5 | 0.16 | 307.39999 | 307.92 | 304.87 | 435912 |
| 1724739300 | 307.01 | -1.99 | -0.64 | 308.98 | 310 | 166 | 258822 |
| 1724652900 | 309 | -0.53 | -0.17 | 309.27999 | 310 | 307.57 | 334709 |
| 1724393700 | 309.52999 | 1.26 | 0.41 | 307 | 309.75 | 270.01 | 481242 |
| 1724307300 | 308.27 | 0.77 | 0.25 | 309 | 309 | 307.26 | 370120 |
| 1724220900 | 307.5 | -1.42 | -0.46 | 307.6 | 308.47 | 305.36 | 533864 |
| 1724134500 | 308.92 | 0.8 | 0.26 | 310.20999 | 311.38 | 308.47 | 405878 |
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
