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 | -10.74 | -10.6611078023 | 100.74 | 101.32 | 84.53 | 11285 | 87.78615964 | DE |
| 4 | 4.4 | 5.14018691589 | 85.6 | 106.4 | 84.53 | 8813 | 94.92128151 | DE |
| 12 | -15.26 | -14.497434923 | 105.26 | 106.76 | 80.42 | 7257 | 93.38900092 | DE |
| 26 | -8.2 | -8.35030549898 | 98.2 | 106.76 | 72.23 | 5194 | 92.87487639 | DE |
| 52 | 11 | 13.9240506329 | 79 | 147.72 | 72.23 | 4057 | 100.45721438 | DE |
| 156 | 19 | 26.7605633803 | 71 | 147.72 | 45.87 | 1831 | 90.93005192 | DE |
| 260 | 39.75 | 79.1044776119 | 50.25 | 147.72 | 31 | 1591 | 81.57195556 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 90.35 | 2.6 | 2.96 | 88.41 | 90.87 | 87.93 | 5156 |
| 1738256100 | 87.75 | 2.75 | 3.24 | 85.96 | 88.72 | 85.96 | 4332 |
| 1738169700 | 85 | -0.2 | -0.23 | 87.98 | 88.12 | 84.53 | 7613 |
| 1738083300 | 85.2 | -2.61 | -2.97 | 88.95 | 90.09 | 85.2 | 10019 |
| 1737996900 | 87.81 | -10.4 | -10.59 | 93.82 | 93.82 | 87.24 | 29996 |
| 1737737700 | 98.21 | -2.59 | -2.57 | 100.74 | 101.32 | 98.21 | 4467 |
| 1737651300 | 100.8 | -2.34 | -2.27 | 102.44 | 103.08 | 99.5 | 11160 |
| 1737564900 | 103.14 | 0 | 0.00 | 103.14 | 103.14 | 103.14 | 0 |
| 1737478500 | 103.14 | 1.24 | 1.22 | 101.82 | 103.5 | 101.82 | 3430 |
| 1737392100 | 101.9 | 0.3 | 0.30 | 103.4 | 103.4 | 101.72 | 1064 |
| 1737132900 | 101.6 | 0.36 | 0.36 | 99.82 | 102.3 | 99.82 | 2366 |
| 1737046500 | 101.24 | 1.45 | 1.45 | 101.02 | 102.68 | 99.3 | 8568 |
| 1736960100 | 99.79 | 6.17 | 6.59 | 94.22 | 100.3 | 94.09 | 9589 |
| 1736873700 | 93.62 | 0.92 | 0.99 | 94.22 | 95.07 | 92.65 | 4682 |
| 1736787300 | 92.7 | -4.59 | -4.72 | 96.45 | 96.45 | 91.07 | 6320 |
| 1736528100 | 97.29 | 0.99 | 1.03 | 96.65 | 98.02 | 94.56 | 6106 |
| 1736441700 | 96.3 | -0.3 | -0.31 | 95.44 | 96.96 | 95.44 | 2219 |
| 1736355300 | 96.6 | -5.5 | -5.39 | 98.72 | 101.06 | 96 | 16321 |
| 1736268900 | 102.1 | 6.43 | 6.72 | 98.9 | 102.82 | 98.57 | 19302 |
| 1736182500 | 95.67 | 9.67 | 11.24 | 87.5 | 96.28 | 87.01 | 17566 |
| 1735923300 | 86 | 1.37 | 1.62 | 85.6 | 86.65 | 85.08 | 5569 |
| 1735836900 | 84.63 | 1.85 | 2.23 | 82.23 | 84.87 | 81.69 | 6133 |
| 1735577700 | 82.78 | -3.12 | -3.63 | 85.13 | 85.24 | 81.5 | 10857 |
| 1735318500 | 85.9 | 0.01 | 0.01 | 90.5 | 90.5 | 84 | 5496 |
| 1734972900 | 85.89 | 1.92 | 2.29 | 87.1 | 90.97 | 85.07 | 6862 |
| 1734713700 | 83.97 | -0.07 | -0.08 | 83.99 | 84.3 | 80.42 | 14886 |
| 1734627300 | 84.04 | -22.3 | -20.97 | 84 | 90.99 | 81.7 | 55413 |
| 1734540900 | 106.34 | 2.74 | 2.64 | 104.78 | 106.76 | 104.42 | 11001 |
| 1734454500 | 103.6 | -0.02 | -0.02 | 104.98 | 105.78 | 102.54 | 9463 |
| 1734368100 | 103.62 | 7.93 | 8.29 | 100.08 | 105.86 | 98.63 | 15876 |
| 1734108900 | 95.69 | 0.89 | 0.94 | 95.93 | 98.25 | 94.8 | 9953 |
| 1734022500 | 94.8 | -1.35 | -1.40 | 97.56 | 97.56 | 94.8 | 1589 |
| 1733936100 | 96.15 | 1.11 | 1.17 | 94.02 | 96.55 | 93.7 | 2470 |
| 1733849700 | 95.04 | -1.97 | -2.03 | 97.1 | 100.36 | 95 | 4120 |
| 1733763300 | 97.01 | 1.06 | 1.10 | 96.17 | 98.69 | 94.75 | 3155 |
| 1733504100 | 95.95 | -1.16 | -1.19 | 95.93 | 96.13 | 94.9 | 5630 |
| 1733417700 | 97.11 | 0.76 | 0.79 | 97.14 | 98.31 | 96.93 | 2235 |
| 1733331300 | 96.35 | 0.08 | 0.08 | 96.04 | 96.95 | 95 | 6076 |
| 1733244900 | 96.27 | 2.77 | 2.96 | 94.33 | 98.5 | 94.18 | 2854 |
| 1733158500 | 93.5 | 0.45 | 0.48 | 93.26 | 94.79 | 92.4 | 1092 |
| 1732899300 | 93.05 | 0.14 | 0.15 | 93.45 | 93.81 | 91.15 | 610 |
| 1732812900 | 92.91 | 0.75 | 0.81 | 92.01 | 92.91 | 91.97 | 1091 |
| 1732726500 | 92.16 | -4.15 | -4.31 | 96.99 | 96.99 | 92.1 | 2787 |
| 1732640100 | 96.31 | -3.93 | -3.92 | 99.58 | 99.58 | 96.1 | 2204 |
| 1732553700 | 100.24 | 2.35 | 2.40 | 98.95 | 101 | 97.9 | 5459 |
| 1732294500 | 97.89 | 1.74 | 1.81 | 98.5 | 99.36 | 97.89 | 4950 |
| 1732208100 | 96.15 | 3.92 | 4.25 | 93.25 | 96.15 | 92.28 | 6103 |
| 1732121700 | 92.23 | 0.53 | 0.58 | 93.16 | 93.16 | 91.84 | 625 |
| 1732035300 | 91.7 | -0.31 | -0.34 | 92.47 | 92.78 | 91.25 | 4473 |
| 1731948900 | 92.01 | 0.66 | 0.72 | 92.36 | 92.43 | 90.56 | 2251 |
| 1731689700 | 91.35 | -3.35 | -3.54 | 93.32 | 93.59 | 91.35 | 2165 |
| 1731603300 | 94.7 | -0.6 | -0.63 | 94.86 | 96.68 | 94.7 | 1375 |
| 1731516900 | 95.3 | -1.84 | -1.89 | 97.71 | 97.97 | 95.13 | 2315 |
| 1731430500 | 97.14 | -3.86 | -3.82 | 104.94 | 104.94 | 96.76 | 4830 |
| 1731344100 | 101 | -3.72 | -3.55 | 103.62 | 104.9 | 101 | 3123 |
| 1731084900 | 104.72 | 0.16 | 0.15 | 105.26 | 106.02 | 102.94 | 3335 |
| 1730998500 | 104.56 | 2.06 | 2.01 | 102.68 | 105.08 | 102.68 | 3254 |
| 1730912100 | 102.5 | 7.7 | 8.12 | 99.55 | 102.5 | 98.88 | 8187 |
| 1730825700 | 94.8 | 0.12 | 0.13 | 93.75 | 94.8 | 93.63 | 392 |
| 1730739300 | 94.68 | 2.39 | 2.59 | 91.55 | 95.18 | 91.55 | 3030 |
| 1730480100 | 92.29 | 0.27 | 0.29 | 92.26 | 92.57 | 92.08 | 387 |
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
