Hot Features
プレミアム
EN CE EW DEC 5% NR (COREU)
EU
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 | 25.79 | 2.2222988169 | 1160.51 | 1188.43 | 1140.68 | 0 | 0 | IX |
| 4 | 43.95 | 3.84733225369 | 1142.35 | 1188.43 | 1128.08 | 0 | 0 | IX |
| 12 | 25.23 | 2.17299559889 | 1161.07 | 1188.43 | 1112.6 | 0 | 0 | IX |
| 26 | 27.61 | 2.38286340609 | 1158.69 | 1195.2 | 1083.65 | 0 | 0 | IX |
| 52 | 98.49 | 9.05397082211 | 1087.81 | 1209.61 | 1072.01 | 0 | 0 | IX |
| 156 | -36.3 | -2.96908228366 | 1222.6 | 1229.83 | 890.66 | 0 | 0 | IX |
| 260 | 57.72 | 5.11439153627 | 1128.58 | 1272.96 | 693.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1186.3 | 11.34 | 0.97 | 1174.8 | 1188.43 | 1174.8 | 0 |
| 1737048600 | 1174.96 | 9.94 | 0.85 | 1164.8599 | 1175.06 | 1164.8599 | 0 |
| 1736962200 | 1165.02 | 14.41 | 1.25 | 1150.45 | 1167.67 | 1150.45 | 0 |
| 1736875800 | 1150.6099 | 3.47 | 0.30 | 1147.05 | 1158.49 | 1147.05 | 0 |
| 1736789400 | 1147.14 | -5.59 | -0.48 | 1152.25 | 1152.25 | 1140.68 | 0 |
| 1736530200 | 1152.73 | -7.94 | -0.68 | 1160.51 | 1163.45 | 1152 | 0 |
| 1736443800 | 1160.67 | 2.42 | 0.21 | 1158.09 | 1162.05 | 1153.51 | 0 |
| 1736357400 | 1158.25 | -4.72 | -0.41 | 1162.93 | 1165.71 | 1151.66 | 0 |
| 1736271000 | 1162.97 | 5.69 | 0.49 | 1157.1199 | 1166.5 | 1153.8 | 0 |
| 1736184600 | 1157.28 | 16.51 | 1.45 | 1140.3 | 1158.56 | 1140.3 | 0 |
| 1735925400 | 1140.77 | -9.36 | -0.81 | 1149.97 | 1150.4 | 1138.77 | 0 |
| 1735839000 | 1150.13 | 2.19 | 0.19 | 1147.76 | 1150.58 | 1139.04 | 0 |
| 1735666200 | 1147.94 | 6.38 | 0.56 | 1141.4 | 1147.94 | 1139.72 | 0 |
| 1735579800 | 1141.56 | -5.63 | -0.49 | 1146.72 | 1147.49 | 1140.16 | 0 |
| 1735320600 | 1147.19 | 6.61 | 0.58 | 1140.1099 | 1147.19 | 1137.3 | 0 |
| 1735061400 | 1140.58 | 2.36 | 0.21 | 1138.07 | 1143.27 | 1138.07 | 0 |
| 1734975000 | 1138.22 | -1.91 | -0.17 | 1139.66 | 1140.63 | 1133.68 | 0 |
| 1734715800 | 1140.13 | -2.37 | -0.21 | 1142.35 | 1142.35 | 1128.08 | 0 |
| 1734629400 | 1142.5 | -14.68 | -1.27 | 1157.32 | 1157.32 | 1140.32 | 0 |
| 1734543000 | 1157.18 | 1.64 | 0.14 | 1155.38 | 1160.3 | 1155.38 | 0 |
| 1734456600 | 1155.54 | -4.74 | -0.41 | 1160.1199 | 1160.1199 | 1153.91 | 0 |
| 1734370200 | 1160.28 | -5.4 | -0.46 | 1165.23 | 1165.23 | 1157.16 | 0 |
| 1734111000 | 1165.68 | -1.24 | -0.11 | 1166.76 | 1171.53 | 1164.42 | 0 |
| 1734024600 | 1166.92 | -1.35 | -0.12 | 1168.1099 | 1171.2 | 1166.38 | 0 |
| 1733938200 | 1168.27 | 0.46 | 0.04 | 1163.96 | 1169.85 | 1161.42 | 0 |
| 1733851800 | 1167.81 | 0 | 0.00 | 1167.81 | 1167.81 | 1167.81 | 0 |
| 1733765400 | 1167.81 | 2.37 | 0.20 | 1164.96 | 1172.72 | 1164.96 | 0 |
| 1733506200 | 1165.44 | 4.9 | 0.42 | 1160.38 | 1167.84 | 1160.38 | 0 |
| 1733419800 | 1160.54 | 8.88 | 0.77 | 1151.51 | 1161.17 | 1150.8 | 0 |
| 1733333400 | 1151.66 | 5.85 | 0.51 | 1145.66 | 1154.72 | 1145.66 | 0 |
| 1733247000 | 1145.81 | 1.44 | 0.13 | 1144.5 | 1151.54 | 1142.43 | 0 |
| 1733160600 | 1144.3699 | 3.89 | 0.34 | 1140.1199 | 1148.69 | 1133.8699 | 0 |
| 1732901400 | 1140.48 | 7.16 | 0.63 | 1133.16 | 1140.8699 | 1130.04 | 0 |
| 1732815000 | 1133.32 | 3.21 | 0.28 | 1127.15 | 1136.6099 | 1127.15 | 0 |
| 1732728600 | 1130.1099 | 0 | 0.00 | 1130.1099 | 1130.1099 | 1130.1099 | 0 |
| 1732642200 | 1130.1099 | -9.57 | -0.84 | 1139.53 | 1139.53 | 1128.88 | 0 |
| 1732555800 | 1139.68 | 4.19 | 0.37 | 1135.19 | 1143.33 | 1133.6099 | 0 |
| 1732296600 | 1135.49 | 10.47 | 0.93 | 1124.8699 | 1136.28 | 1119.13 | 0 |
| 1732210200 | 1125.02 | 3.59 | 0.32 | 1121.28 | 1125.8 | 1112.6 | 0 |
| 1732123800 | 1121.43 | -3.9 | -0.35 | 1125.17 | 1132.02 | 1119.75 | 0 |
| 1732037400 | 1125.33 | -7.22 | -0.64 | 1132.39 | 1136.41 | 1112.79 | 0 |
| 1731951000 | 1132.55 | 0.39 | 0.03 | 1131.69 | 1135.99 | 1126.85 | 0 |
| 1731691800 | 1132.16 | -6.83 | -0.60 | 1138.83 | 1139.8599 | 1130.83 | 0 |
| 1731605400 | 1138.99 | 11.71 | 1.04 | 1127.25 | 1140.18 | 1126.91 | 0 |
| 1731519000 | 1127.28 | -2.93 | -0.26 | 1130.05 | 1132.78 | 1119.59 | 0 |
| 1731432600 | 1130.21 | -24 | -2.08 | 1154.17 | 1154.17 | 1129.25 | 0 |
| 1731346200 | 1154.21 | 10.8 | 0.94 | 1143.05 | 1158.5 | 1143.05 | 0 |
| 1731087000 | 1143.41 | -6.6 | -0.57 | 1149.85 | 1151.34 | 1138.95 | 0 |
| 1731000600 | 1150.01 | 11.79 | 1.04 | 1138.15 | 1154.31 | 1138.15 | 0 |
| 1730914200 | 1138.22 | -7.05 | -0.62 | 1145.1099 | 1165.18 | 1134.49 | 0 |
| 1730827800 | 1145.27 | 4.5 | 0.39 | 1140.6199 | 1145.53 | 1139.24 | 0 |
| 1730741400 | 1140.77 | -4.87 | -0.43 | 1145.17 | 1149.46 | 1140.77 | 0 |
| 1730482200 | 1145.64 | 9.77 | 0.86 | 1135.72 | 1148.66 | 1135.72 | 0 |
| 1730395800 | 1135.8699 | -8.66 | -0.76 | 1144.4 | 1144.4 | 1130.23 | 0 |
| 1730309400 | 1144.53 | -13.73 | -1.19 | 1158.1099 | 1158.1099 | 1140.29 | 0 |
| 1730223000 | 1158.26 | -5.72 | -0.49 | 1163.84 | 1170.52 | 1157.68 | 0 |
| 1730136600 | 1163.98 | 3.04 | 0.26 | 1160.54 | 1167.02 | 1156.9 | 0 |
| 1729873800 | 1160.94 | -0.29 | -0.02 | 1161.07 | 1163.83 | 1156.46 | 0 |
| 1729787400 | 1161.23 | 2.2 | 0.19 | 1158.8699 | 1168.82 | 1158.8699 | 0 |
| 1729701000 | 1159.03 | -4.99 | -0.43 | 1163.8599 | 1167.22 | 1158 | 0 |
| 1729614600 | 1164.02 | -13.4 | -1.14 | 1166.79 | 1166.79 | 1157.46 | 0 |
| 1729528200 | 1177.42 | 0 | 0.00 | 1177.42 | 1177.42 | 1177.42 | 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
