Hot Features
プレミアム
WKN A30A2T (D1ES)
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 | 1.0406 | 0.98075067105 | 106.1024 | 107.627 | 105.7127 | 0 | 0 | IX |
| 4 | 0.8128 | 0.764411239704 | 106.3302 | 107.627 | 105.6031 | 0 | 0 | IX |
| 12 | -2.0132 | -1.84432950213 | 109.1562 | 109.6613 | 105.5065 | 0 | 0 | IX |
| 26 | -2.1449 | -1.96261434248 | 109.2879 | 110.0243 | 105.5065 | 0 | 0 | IX |
| 52 | -3.2006 | -2.90057601891 | 110.3436 | 111.5464 | 105.5065 | 0 | 0 | IX |
| 156 | -3.1579 | -2.86298661208 | 110.3009 | 111.5464 | 105.5065 | 0 | 0 | IX |
| 260 | -3.1579 | -2.86298661208 | 110.3009 | 111.5464 | 105.5065 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 106.793 | -0.72 | -0.67 | 107.3658 | 107.5138 | 106.6341 | 0 |
| 1730395800 | 107.5124 | 1.12 | 1.05 | 106.4589 | 107.627 | 106.427 | 0 |
| 1730309400 | 106.3971 | 0.57 | 0.54 | 105.9383 | 106.4608 | 105.9383 | 0 |
| 1730223000 | 105.8301 | -0.27 | -0.26 | 106.135 | 106.2064 | 105.7127 | 0 |
| 1730136600 | 106.104 | -0 | -0.00 | 106.1024 | 106.2753 | 105.9949 | 0 |
| 1729873800 | 106.1087 | -0.06 | -0.06 | 106.2743 | 106.3377 | 106.0896 | 0 |
| 1729787400 | 106.1724 | 0.13 | 0.13 | 106.0645 | 106.1885 | 105.886 | 0 |
| 1729701000 | 106.0385 | 0 | 0.00 | 105.922 | 106.064 | 105.7152 | 0 |
| 1729614600 | 106.0366 | -0.07 | -0.07 | 105.9458 | 106.2564 | 105.9136 | 0 |
| 1729528200 | 106.1113 | 0.08 | 0.07 | 106.0158 | 106.159 | 105.9987 | 0 |
| 1729269000 | 106.0349 | 0.06 | 0.06 | 105.6604 | 106.0412 | 105.6031 | 0 |
| 1729182600 | 105.9721 | -0.4 | -0.38 | 106.327 | 106.447 | 105.864 | 0 |
| 1729096200 | 106.3716 | 0.38 | 0.36 | 106.5416 | 106.6469 | 106.3155 | 0 |
| 1729009800 | 105.9945 | -0.3 | -0.28 | 106.1822 | 106.2165 | 105.9054 | 0 |
| 1728923400 | 106.2903 | -0.15 | -0.14 | 106.3622 | 106.5319 | 106.2903 | 0 |
| 1728664200 | 106.4385 | -0.07 | -0.06 | 106.6123 | 106.6417 | 106.3856 | 0 |
| 1728577800 | 106.5042 | 0.04 | 0.04 | 106.3367 | 106.6472 | 106.2378 | 0 |
| 1728491400 | 106.4598 | -0.06 | -0.06 | 106.8313 | 106.844 | 106.4179 | 0 |
| 1728405000 | 106.523 | -0.18 | -0.17 | 106.7997 | 106.8616 | 106.4658 | 0 |
| 1728318600 | 106.7043 | 0.39 | 0.37 | 106.3302 | 106.7905 | 106.2801 | 0 |
| 1728059400 | 106.3111 | -0.48 | -0.45 | 106.8399 | 106.859 | 106.2921 | 0 |
| 1727973000 | 106.787 | 1.04 | 0.99 | 106.4856 | 107.1839 | 106.4539 | 0 |
| 1727886600 | 105.7424 | -0.14 | -0.13 | 105.86 | 105.9122 | 105.7112 | 0 |
| 1727800200 | 105.8791 | 0.24 | 0.23 | 105.8062 | 105.9587 | 105.5723 | 0 |
| 1727713800 | 105.6411 | -0.18 | -0.17 | 105.9877 | 106.1988 | 105.6029 | 0 |
| 1727454600 | 105.8162 | -0 | -0.00 | 105.5636 | 106.0415 | 105.5065 | 0 |
| 1727368200 | 105.8169 | -0.3 | -0.29 | 106.103 | 106.103 | 105.7979 | 0 |
| 1727281800 | 106.1215 | 0.25 | 0.23 | 106.0403 | 106.3089 | 105.9895 | 0 |
| 1727195400 | 105.8753 | 0.07 | 0.06 | 105.6831 | 105.8766 | 105.5973 | 0 |
| 1727109000 | 105.81 | -0.65 | -0.61 | 106.4392 | 106.4709 | 105.8037 | 0 |
| 1726849800 | 106.4583 | -0.08 | -0.08 | 106.4567 | 106.6471 | 106.3611 | 0 |
| 1726763400 | 106.5392 | -0.32 | -0.30 | 106.7123 | 106.8929 | 106.502 | 0 |
| 1726677000 | 106.8553 | -0.33 | -0.30 | 107.022 | 107.0664 | 106.6455 | 0 |
| 1726590600 | 107.1806 | 0.25 | 0.23 | 106.8423 | 107.1806 | 106.7975 | 0 |
| 1726504200 | 106.9311 | -0.09 | -0.08 | 107.0546 | 107.2814 | 106.8355 | 0 |
| 1726245000 | 107.0166 | -0.02 | -0.02 | 106.9875 | 107.225 | 106.9151 | 0 |
| 1726158600 | 107.0382 | -0.16 | -0.15 | 107.0319 | 107.5193 | 106.9815 | 0 |
| 1726072200 | 107.2031 | 0.23 | 0.21 | 107.0395 | 107.3362 | 106.8484 | 0 |
| 1725985800 | 106.974 | -0.02 | -0.02 | 106.9153 | 107.8144 | 106.8231 | 0 |
| 1725899400 | 106.9977 | -0.02 | -0.02 | 107.0488 | 107.5181 | 106.8954 | 0 |
| 1725640200 | 107.0171 | 0.23 | 0.21 | 106.8866 | 107.0792 | 106.5946 | 0 |
| 1725553800 | 106.7915 | -0.01 | -0.01 | 106.8457 | 107.3521 | 106.7108 | 0 |
| 1725467400 | 106.8013 | -0 | -0.00 | 106.8313 | 107.3248 | 106.6442 | 0 |
| 1725381000 | 106.806 | 0.14 | 0.13 | 106.8149 | 106.8824 | 106.5049 | 0 |
| 1725294600 | 106.6629 | 0.01 | 0.01 | 106.668 | 106.8158 | 106.5953 | 0 |
| 1725035400 | 106.6553 | 0.13 | 0.12 | 106.5422 | 106.7495 | 106.3864 | 0 |
| 1724949000 | 106.5232 | -0.2 | -0.19 | 106.5875 | 106.7022 | 106.3995 | 0 |
| 1724862600 | 106.7267 | -0.07 | -0.07 | 106.6841 | 107.2182 | 106.487 | 0 |
| 1724776200 | 106.7985 | -0.39 | -0.36 | 107.0905 | 107.5218 | 106.777 | 0 |
| 1724689800 | 107.1854 | -0.06 | -0.06 | 107.2166 | 107.3207 | 106.9931 | 0 |
| 1724430600 | 107.2483 | -0.2 | -0.18 | 107.3309 | 107.3705 | 107.0858 | 0 |
| 1724344200 | 107.4448 | -0.38 | -0.35 | 107.7623 | 107.8545 | 107.2929 | 0 |
| 1724257800 | 107.8256 | -1.11 | -1.02 | 108.3663 | 108.3789 | 107.6847 | 0 |
| 1724171400 | 108.9383 | 0.08 | 0.08 | 108.8804 | 108.9575 | 108.7395 | 0 |
| 1724085000 | 108.8549 | 0.07 | 0.06 | 108.745 | 108.8651 | 108.6187 | 0 |
| 1723825800 | 108.7897 | -0.23 | -0.21 | 108.8693 | 108.9187 | 108.6421 | 0 |
| 1723739400 | 109.0224 | -0.52 | -0.48 | 109.3793 | 109.451 | 108.9671 | 0 |
| 1723653000 | 109.5453 | 0.57 | 0.52 | 109.3729 | 109.6613 | 109.324 | 0 |
| 1723566600 | 108.9742 | -0.23 | -0.21 | 108.9786 | 109.158 | 108.8547 | 0 |
| 1723480200 | 109.204 | 0.05 | 0.04 | 109.1562 | 109.3383 | 109.0329 | 0 |
| 1723221000 | 109.1562 | -0.13 | -0.12 | 109.1438 | 109.6532 | 109.0686 | 0 |
| 1723134600 | 109.2905 | -0.3 | -0.27 | 109.774 | 110.0243 | 109.2713 | 0 |
| 1723048200 | 109.5904 | -0.2 | -0.19 | 109.4699 | 109.7702 | 109.3684 | 0 |
| 1722961800 | 109.7951 | 0.2 | 0.18 | 109.3508 | 109.8397 | 109.2982 | 0 |
| 1722875400 | 109.5994 | 0.88 | 0.81 | 109.1293 | 109.8887 | 109.0652 | 0 |
| 1722616200 | 108.715 | 1.02 | 0.94 | 108.1438 | 108.7876 | 108.0801 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
