Hot Features
プレミアム
Swaxx EUR (0DGY)
DBI
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 | 5.14 | 1.93480388466 | 265.66 | 271.12 | 265.07 | 0 | 0 | IX |
| 4 | -3.71 | -1.35149903464 | 274.51 | 276.04 | 262.21 | 0 | 0 | IX |
| 12 | 8.89 | 3.39429575045 | 261.91 | 276.04 | 254.81 | 0 | 0 | IX |
| 26 | 24.37 | 9.88921803352 | 246.43 | 276.04 | 225.78 | 0 | 0 | IX |
| 52 | 36.42 | 15.5388685041 | 234.38 | 276.04 | 224.94 | 0 | 0 | IX |
| 156 | -2.74 | -1.00168165533 | 273.54 | 276.04 | 187.69 | 0 | 0 | IX |
| 260 | 53.51 | 24.6260757513 | 217.29 | 284.56 | 137.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 266.13 | -1.15 | -0.43 | 267.39 | 267.6 | 265.43 | 0 |
| 1735839000 | 267.27999 | 1.35 | 0.51 | 265.94 | 267.79 | 265.1 | 0 |
| 1735579800 | 265.93 | -0.54 | -0.20 | 265.66 | 266.2 | 265.07 | 0 |
| 1735320600 | 266.47 | 1.7 | 0.64 | 264.45 | 266.63 | 263.86 | 0 |
| 1734975000 | 264.77 | -0.13 | -0.05 | 264.52 | 264.77 | 263.44 | 0 |
| 1734715800 | 264.89999 | -1.09 | -0.41 | 265.20999 | 265.20999 | 262.20999 | 0 |
| 1734629400 | 265.99 | -3.75 | -1.39 | 269.02 | 269.02 | 265.51 | 0 |
| 1734543000 | 269.74 | -0.06 | -0.02 | 269.95 | 270.74 | 269.52 | 0 |
| 1734456600 | 269.8 | -1.61 | -0.59 | 271.04 | 271.51 | 269.7 | 0 |
| 1734370200 | 271.41 | -1.64 | -0.60 | 272.81 | 273.08999 | 270.73 | 0 |
| 1734111000 | 273.05 | -1.01 | -0.37 | 273.94 | 275.08999 | 272.77 | 0 |
| 1734024600 | 274.06 | -0.88 | -0.32 | 275.13 | 276.04 | 273.73 | 0 |
| 1733938200 | 274.94 | -0.11 | -0.04 | 274.97 | 275.20999 | 272.83999 | 0 |
| 1733851800 | 275.05 | 1.2 | 0.44 | 273.38 | 275.68 | 272.95999 | 0 |
| 1733765400 | 273.85 | -0.02 | -0.01 | 274.51 | 275.61 | 273.62 | 0 |
| 1733506200 | 273.87 | 0.39 | 0.14 | 273.64 | 274.89 | 273.36 | 0 |
| 1733419800 | 273.48 | 4.21 | 1.56 | 269.25 | 274.06 | 269.25 | 0 |
| 1733333400 | 269.27 | 1.7 | 0.64 | 267.74 | 270.11 | 267.74 | 0 |
| 1733247000 | 267.57 | 0.72 | 0.27 | 266.99 | 267.94 | 266.66 | 0 |
| 1733160600 | 266.85 | 2.51 | 0.95 | 264.29 | 267.31 | 263.64 | 0 |
| 1732901400 | 264.33999 | 2.06 | 0.79 | 262.36 | 264.37 | 261.6 | 0 |
| 1732815000 | 262.27999 | 1.52 | 0.58 | 261.24 | 262.77 | 261.24 | 0 |
| 1732728600 | 260.76 | -0.21 | -0.08 | 260.7 | 261.14999 | 259.08999 | 0 |
| 1732642200 | 260.97 | -1.69 | -0.64 | 261.61 | 262.48 | 260.01 | 0 |
| 1732555800 | 262.66 | 2.38 | 0.91 | 261.08 | 263.13 | 260.87 | 0 |
| 1732296600 | 260.27999 | 2.9 | 1.13 | 258.08 | 260.45999 | 256.2 | 0 |
| 1732210200 | 257.38 | -0.43 | -0.17 | 257.83999 | 257.83999 | 255.34 | 0 |
| 1732123800 | 257.81 | -1.32 | -0.51 | 260.19 | 260.81 | 257.58 | 0 |
| 1732037400 | 259.13 | -0.98 | -0.38 | 260.55 | 261.43 | 256.48 | 0 |
| 1731951000 | 260.11 | 0.4 | 0.15 | 260.05 | 261.62 | 258.95 | 0 |
| 1731691800 | 259.70999 | -0.73 | -0.28 | 260 | 260.75 | 258.66 | 0 |
| 1731605400 | 260.44 | 2.91 | 1.13 | 257.94 | 260.72 | 257.38 | 0 |
| 1731519000 | 257.52999 | 1.63 | 0.64 | 255.73 | 258.74 | 254.81 | 0 |
| 1731432600 | 255.9 | -5.98 | -2.28 | 261.26 | 261.26 | 255.66 | 0 |
| 1731346200 | 261.88 | 3.49 | 1.35 | 258.88 | 263.49 | 258.88 | 0 |
| 1731087000 | 258.39 | -2.19 | -0.84 | 260.70999 | 260.93 | 258 | 0 |
| 1731000600 | 260.58 | 5.05 | 1.98 | 255.76 | 261.92 | 255.76 | 0 |
| 1730914200 | 255.53 | -5.2 | -1.99 | 260.73 | 262.51 | 254.81 | 0 |
| 1730827800 | 260.73 | 1.55 | 0.60 | 259.32 | 260.99 | 259.13 | 0 |
| 1730741400 | 259.18 | -0.57 | -0.22 | 259.83999 | 261.22 | 259.02999 | 0 |
| 1730482200 | 259.75 | 2.2 | 0.85 | 257.66 | 260.6 | 257.66 | 0 |
| 1730395800 | 257.55 | -1.45 | -0.56 | 258.58999 | 258.58999 | 256.48 | 0 |
| 1730309400 | 259 | -3.14 | -1.20 | 261.6 | 261.6 | 258.37 | 0 |
| 1730223000 | 262.14 | -1.66 | -0.63 | 264.27 | 264.97 | 261.76 | 0 |
| 1730136600 | 263.8 | 0.19 | 0.07 | 263.73 | 264.64999 | 262.08999 | 0 |
| 1729873800 | 263.61 | 2.97 | 1.14 | 260.72 | 263.76 | 259.70999 | 0 |
| 1729787400 | 260.64 | 1.68 | 0.65 | 259.02 | 261.92 | 259.02 | 0 |
| 1729701000 | 258.95999 | -1.44 | -0.55 | 260.04 | 261.47 | 258.72 | 0 |
| 1729614600 | 260.39999 | -1.28 | -0.49 | 261.39999 | 261.48 | 259.37 | 0 |
| 1729528200 | 261.68 | -2.77 | -1.05 | 264 | 264.70999 | 261.49 | 0 |
| 1729269000 | 264.45 | 0.85 | 0.32 | 263.63 | 264.64 | 263.37 | 0 |
| 1729182600 | 263.6 | 3.46 | 1.33 | 260.22 | 264.81 | 260.22 | 0 |
| 1729096200 | 260.14 | -0.75 | -0.29 | 260.76 | 261.17 | 259.76 | 0 |
| 1729009800 | 260.89 | -1.94 | -0.74 | 262.74 | 263.18 | 259.58 | 0 |
| 1728923400 | 262.83 | 1.21 | 0.46 | 261.91 | 262.83 | 261.3 | 0 |
| 1728664200 | 261.62 | 1.49 | 0.57 | 260.08 | 261.88 | 259.95 | 0 |
| 1728577800 | 260.13 | -1.44 | -0.55 | 261.44 | 261.69 | 259.32 | 0 |
| 1728491400 | 261.57 | 2.34 | 0.90 | 259.3 | 261.57 | 258.85 | 0 |
| 1728405000 | 259.23 | -1.87 | -0.72 | 260.6 | 260.6 | 257.72 | 0 |
| 1728318600 | 261.1 | -0.03 | -0.01 | 261.58999 | 261.63 | 259.16 | 0 |
| 1728059400 | 261.13 | 2.21 | 0.85 | 258.89999 | 261.52 | 258.70999 | 0 |
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
