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 | -1.85 | -2.4262295082 | 76.25 | 79.25 | 73.85 | 185590 | 76.96079671 | DE |
| 4 | -7.2 | -8.82352941176 | 81.6 | 83.85 | 73.85 | 203922 | 79.44304521 | DE |
| 12 | -7.6 | -9.26829268293 | 82 | 88.4 | 73.85 | 171475 | 81.62093676 | DE |
| 26 | -22.65 | -23.3384853168 | 97.05 | 97.15 | 73.85 | 152211 | 83.18712788 | DE |
| 52 | -18.28 | -19.723780751 | 92.68 | 104.4 | 73.85 | 145453 | 89.50748553 | DE |
| 156 | -47.5 | -38.9663658737 | 121.9 | 134.95 | 71.16 | 159525 | 94.31007102 | DE |
| 260 | -19.58 | -20.8342200468 | 93.98 | 134.95 | 42.5 | 182486 | 92.96666275 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 75.2 | -1.1 | -1.44 | 76.65 | 76.7 | 74.95 | 198056 |
| 1732037400 | 76.3 | -1.1 | -1.42 | 77.25 | 77.7 | 74.8 | 172480 |
| 1731951000 | 77.4 | -0.95 | -1.21 | 78.6 | 79.25 | 77 | 145692 |
| 1731691800 | 78.35 | 1 | 1.29 | 76.15 | 78.5 | 76.1 | 238479 |
| 1731605400 | 77.35 | 1.4 | 1.84 | 76.25 | 77.7 | 76.05 | 173242 |
| 1731519000 | 75.95 | -0.95 | -1.24 | 76.6 | 77.05 | 75.4 | 160775 |
| 1731432600 | 76.9 | -4.5 | -5.53 | 80.45 | 80.5 | 76.9 | 266904 |
| 1731346200 | 81.4 | 1.65 | 2.07 | 80.65 | 82.05 | 80.65 | 162165 |
| 1731087000 | 79.75 | -0.7 | -0.87 | 78.45 | 80.7 | 77.6 | 298510 |
| 1731000600 | 80.45 | -2.45 | -2.96 | 82.4 | 83.55 | 80.45 | 379061 |
| 1730914200 | 82.9 | 2.25 | 2.79 | 79.8 | 83.85 | 79.8 | 322799 |
| 1730827800 | 80.65 | -0.65 | -0.80 | 81.2 | 82 | 80.25 | 166002 |
| 1730741400 | 81.3 | 0.45 | 0.56 | 80.45 | 81.3 | 80.25 | 168759 |
| 1730482200 | 80.85 | 0.5 | 0.62 | 80.4 | 81.95 | 80.4 | 152286 |
| 1730395800 | 80.35 | 0.8 | 1.01 | 80.25 | 81.1 | 79.8 | 181009 |
| 1730309400 | 79.55 | -0.2 | -0.25 | 79.2 | 80.35 | 78.9 | 305166 |
| 1730223000 | 79.75 | -1.25 | -1.54 | 81.05 | 81.65 | 79.75 | 177346 |
| 1730136600 | 81 | 0.2 | 0.25 | 81.7 | 81.85 | 80.35 | 116860 |
| 1729873800 | 80.8 | -0.4 | -0.49 | 80.95 | 81.35 | 80.5 | 96389 |
| 1729787400 | 81.2 | -0.55 | -0.67 | 81.6 | 83.45 | 81.15 | 196469 |
| 1729701000 | 81.75 | -1.75 | -2.10 | 82.95 | 83.65 | 81.75 | 134778 |
| 1729614600 | 83.5 | 0.2 | 0.24 | 83.25 | 84.05 | 82.9 | 105929 |
| 1729528200 | 83.3 | -1 | -1.19 | 84.1 | 84.95 | 83.2 | 190455 |
| 1729269000 | 84.3 | 0.65 | 0.78 | 83.65 | 85.1 | 83.65 | 170166 |
| 1729182600 | 83.65 | 0.05 | 0.06 | 83.45 | 84.35 | 82.85 | 109018 |
| 1729096200 | 83.6 | 1.25 | 1.52 | 81.75 | 83.9 | 81.65 | 174929 |
| 1729009800 | 82.35 | -2 | -2.37 | 84.45 | 84.45 | 81.9 | 160041 |
| 1728923400 | 84.35 | -0.95 | -1.11 | 85.15 | 85.3 | 83.9 | 161532 |
| 1728664200 | 85.3 | -0.9 | -1.04 | 85.85 | 86.3 | 85.3 | 71922 |
| 1728577800 | 86.2 | 0.2 | 0.23 | 85.85 | 86.7 | 85.1 | 138516 |
| 1728491400 | 86 | 1.15 | 1.36 | 84.75 | 86.3 | 84.7 | 98934 |
| 1728405000 | 84.85 | -2.15 | -2.47 | 85.45 | 85.85 | 83.7 | 137748 |
| 1728318600 | 87 | -0.35 | -0.40 | 87.45 | 87.6 | 86.1 | 142409 |
| 1728059400 | 87.35 | 1.25 | 1.45 | 86.05 | 88.2 | 86.05 | 129402 |
| 1727973000 | 86.1 | -1.1 | -1.26 | 87.05 | 87.2 | 85.65 | 109756 |
| 1727886600 | 87.2 | 1.4 | 1.63 | 86.15 | 87.25 | 85.2 | 152587 |
| 1727800200 | 85.8 | 0.3 | 0.35 | 85.7 | 87.5 | 85.25 | 141073 |
| 1727713800 | 85.5 | -2.6 | -2.95 | 87.2 | 87.25 | 85.5 | 181463 |
| 1727454600 | 88.1 | 3.25 | 3.83 | 85.4 | 88.4 | 85.4 | 300254 |
| 1727368200 | 84.85 | 3.2 | 3.92 | 81.1 | 84.9 | 80.85 | 282853 |
| 1727281800 | 81.65 | -0.5 | -0.61 | 81.55 | 82.45 | 81.55 | 113198 |
| 1727195400 | 82.15 | 2.65 | 3.33 | 81.15 | 82.8 | 81.15 | 111413 |
| 1727109000 | 79.5 | 0.55 | 0.70 | 78.4 | 79.9 | 77.9 | 204137 |
| 1726849800 | 78.95 | -4.05 | -4.88 | 82.8 | 82.9 | 78.95 | 341491 |
| 1726763400 | 83 | 3.05 | 3.81 | 80.95 | 83.5 | 80.95 | 183085 |
| 1726677000 | 79.95 | -1.45 | -1.78 | 81.3 | 81.95 | 79.35 | 200754 |
| 1726590600 | 81.4 | 2.3 | 2.91 | 79.6 | 81.75 | 79.45 | 128067 |
| 1726504200 | 79.1 | -1.4 | -1.74 | 80.25 | 80.25 | 78.8 | 102761 |
| 1726245000 | 80.5 | 1.6 | 2.03 | 79.05 | 80.5 | 78.95 | 142166 |
| 1726158600 | 78.9 | 0.05 | 0.06 | 79.95 | 80.1 | 78.65 | 86310 |
| 1726072200 | 78.85 | 0.35 | 0.45 | 78.75 | 79.75 | 78.65 | 123198 |
| 1725985800 | 78.5 | -1.5 | -1.88 | 79.5 | 79.8 | 78.05 | 129069 |
| 1725899400 | 80 | 0.95 | 1.20 | 79.4 | 80.1 | 79.05 | 106256 |
| 1725640200 | 79.05 | -2.5 | -3.07 | 81.25 | 81.35 | 78.65 | 202179 |
| 1725553800 | 81.55 | 0.2 | 0.25 | 82.75 | 83.65 | 81.55 | 144288 |
| 1725467400 | 81.35 | -1 | -1.21 | 81.25 | 82.1 | 81.1 | 125922 |
| 1725381000 | 82.35 | -2.2 | -2.60 | 84.55 | 84.85 | 82.35 | 108873 |
| 1725294600 | 84.55 | 0.4 | 0.48 | 83.95 | 84.9 | 83.45 | 87190 |
| 1725035400 | 84.15 | 0.25 | 0.30 | 83.85 | 84.15 | 83.45 | 377802 |
| 1724949000 | 83.9 | 1.95 | 2.38 | 82 | 83.9 | 82 | 98151 |
| 1724862600 | 81.95 | -0.05 | -0.06 | 82.1 | 82.25 | 81.5 | 76019 |
| 1724776200 | 82 | 0.2 | 0.24 | 82.15 | 82.6 | 81.5 | 69672 |
| 1724689800 | 81.8 | 0.35 | 0.43 | 81.5 | 82.1 | 80.85 | 36402 |
| 1724430600 | 81.45 | 0.7 | 0.87 | 80.75 | 81.45 | 80.45 | 59149 |
| 1724344200 | 80.75 | 0.35 | 0.44 | 80.65 | 81.05 | 80 | 62452 |
| 1724257800 | 80.4 | 0.8 | 1.01 | 79.65 | 80.55 | 79.6 | 62584 |
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
