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 | -2.7 | -1.64133738602 | 164.5 | 165.2 | 158.9 | 56187 | 160.38668917 | DE |
| 4 | -42.8 | -20.9188660802 | 204.6 | 208 | 145 | 115950 | 169.88642807 | DE |
| 12 | -30.2 | -15.7291666667 | 192 | 208 | 145 | 72925 | 184.46971074 | DE |
| 26 | -37.1 | -18.6525892408 | 198.9 | 228.4 | 145 | 57287 | 192.3815346 | DE |
| 52 | -16.8 | -9.40649496081 | 178.6 | 228.4 | 145 | 50315 | 193.01341012 | DE |
| 156 | -10.2 | -5.93023255814 | 172 | 228.4 | 110.5 | 53533 | 168.35346812 | DE |
| 260 | 100.3 | 163.089430894 | 61.5 | 228.4 | 36 | 50878 | 137.18300564 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 161.8 | 1.1 | 0.68 | 163.1 | 164.19999 | 161.4 | 63871 |
| 1735666200 | 160.69999 | 1.3 | 0.82 | 159.4 | 161.6 | 159.4 | 40480 |
| 1735579800 | 159.4 | -1.7 | -1.06 | 160.9 | 161.4 | 158.9 | 61203 |
| 1735320600 | 161.1 | -3 | -1.83 | 164.5 | 165.19999 | 160.3 | 66879 |
| 1735061400 | 164.1 | 3.9 | 2.43 | 161 | 165.4 | 160.9 | 22072 |
| 1734975000 | 160.19999 | -1.7 | -1.05 | 162.3 | 162.3 | 159.8 | 45828 |
| 1734715800 | 161.9 | -1.5 | -0.92 | 162.1 | 162.69999 | 159.1 | 136461 |
| 1734629400 | 163.4 | 1.8 | 1.11 | 159.4 | 164 | 159.19999 | 106442 |
| 1734543000 | 161.6 | -2.4 | -1.46 | 164.19999 | 164.69999 | 161.6 | 105499 |
| 1734456600 | 164 | -0.4 | -0.24 | 163 | 165.9 | 163 | 47170 |
| 1734370200 | 164.4 | -1 | -0.60 | 164.69999 | 165.9 | 163 | 59938 |
| 1734111000 | 165.4 | -3.9 | -2.30 | 170 | 170.8 | 165.1 | 79156 |
| 1734024600 | 169.3 | 2.8 | 1.68 | 165.8 | 170.6 | 165.6 | 125334 |
| 1733938200 | 166.5 | 7 | 4.39 | 159 | 168.2 | 157.4 | 144020 |
| 1733851800 | 159.5 | -40 | -20.05 | 145 | 165.3 | 145 | 561075 |
| 1733765400 | 199.5 | -7.3 | -3.53 | 203.4 | 205 | 196.6 | 194546 |
| 1733506200 | 206.8 | 0.6 | 0.29 | 206 | 206.8 | 201.6 | 100045 |
| 1733419800 | 206.2 | 1 | 0.49 | 204.6 | 208 | 204.6 | 75002 |
| 1733333400 | 205.2 | 1.2 | 0.59 | 204 | 206.6 | 202.2 | 81081 |
| 1733247000 | 204 | 1.6 | 0.79 | 201.4 | 204.6 | 201.2 | 78591 |
| 1733160600 | 202.4 | 0.6 | 0.30 | 201 | 203.8 | 199.7 | 74474 |
| 1732901400 | 201.8 | 0.2 | 0.10 | 201 | 202.6 | 200.2 | 64039 |
| 1732815000 | 201.6 | -0.2 | -0.10 | 201.2 | 204.2 | 201.2 | 41516 |
| 1732728600 | 201.8 | 3 | 1.51 | 198.8 | 202.4 | 198.3 | 54429 |
| 1732642200 | 198.8 | -0.7 | -0.35 | 198.6 | 200.2 | 197.7 | 44878 |
| 1732555800 | 199.5 | -5.3 | -2.59 | 205 | 207.8 | 198.2 | 126795 |
| 1732296600 | 204.8 | 8 | 4.07 | 197 | 204.8 | 197 | 95208 |
| 1732210200 | 196.8 | 3 | 1.55 | 192.2 | 196.8 | 189.7 | 56609 |
| 1732123800 | 193.8 | -0.8 | -0.41 | 195.3 | 196.4 | 192.8 | 52479 |
| 1732037400 | 194.6 | -2.9 | -1.47 | 197.1 | 197.4 | 191.5 | 57395 |
| 1731951000 | 197.5 | -0.9 | -0.45 | 198 | 199.1 | 196.6 | 31905 |
| 1731691800 | 198.4 | -0.4 | -0.20 | 197.6 | 200.8 | 197.5 | 36594 |
| 1731605400 | 198.8 | 1.3 | 0.66 | 195.2 | 200 | 195.2 | 32998 |
| 1731519000 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 0 |
| 1731432600 | 197.5 | -1.2 | -0.60 | 197.4 | 199.6 | 196.9 | 39908 |
| 1731346200 | 198.7 | -1.1 | -0.55 | 201 | 201.4 | 198.6 | 42522 |
| 1731087000 | 199.8 | -1.2 | -0.60 | 200.8 | 201.4 | 199.5 | 40859 |
| 1731000600 | 201 | 1.4 | 0.70 | 199.2 | 202.8 | 199 | 50203 |
| 1730914200 | 199.6 | -2.2 | -1.09 | 201.2 | 202.4 | 198.7 | 67379 |
| 1730827800 | 201.8 | 2.2 | 1.10 | 200.6 | 202 | 199.8 | 39968 |
| 1730741400 | 199.6 | -1.6 | -0.80 | 200 | 202.2 | 198.7 | 44426 |
| 1730482200 | 201.2 | 2.7 | 1.36 | 199 | 202.2 | 198.3 | 47887 |
| 1730395800 | 198.5 | 8.5 | 4.47 | 194.1 | 201.8 | 193.9 | 147102 |
| 1730309400 | 190 | -1.5 | -0.78 | 190.5 | 190.8 | 188.6 | 74872 |
| 1730223000 | 191.5 | 0.1 | 0.05 | 190.3 | 192.7 | 190.3 | 52165 |
| 1730136600 | 191.4 | 0.8 | 0.42 | 191.8 | 192.3 | 188.3 | 36804 |
| 1729873800 | 190.6 | 2 | 1.06 | 188 | 190.6 | 187.9 | 29105 |
| 1729787400 | 188.6 | 0.5 | 0.27 | 187.6 | 190.1 | 187.6 | 35776 |
| 1729701000 | 188.1 | -4.4 | -2.29 | 191 | 192.4 | 187.6 | 65917 |
| 1729614600 | 192.5 | -1.1 | -0.57 | 193.4 | 194 | 192.3 | 53106 |
| 1729528200 | 193.6 | -1.9 | -0.97 | 195.5 | 196.5 | 193.6 | 38302 |
| 1729269000 | 195.5 | 0.6 | 0.31 | 194.8 | 197 | 194.8 | 41002 |
| 1729182600 | 194.9 | -1.8 | -0.92 | 197 | 197.8 | 194.6 | 44081 |
| 1729096200 | 196.7 | 1.8 | 0.92 | 194.8 | 196.9 | 194.4 | 37904 |
| 1729009800 | 194.9 | 0.1 | 0.05 | 196 | 196.4 | 192.5 | 59042 |
| 1728923400 | 194.8 | 1.7 | 0.88 | 193 | 195.2 | 192.3 | 28986 |
| 1728664200 | 193.1 | -0.1 | -0.05 | 193 | 194.1 | 191.1 | 34029 |
| 1728577800 | 193.2 | 1.4 | 0.73 | 192 | 193.7 | 191.5 | 76192 |
| 1728491400 | 191.8 | 3 | 1.59 | 188.2 | 191.9 | 188 | 51008 |
| 1728405000 | 188.8 | -3.1 | -1.62 | 190 | 190.7 | 188.8 | 46379 |
| 1728318600 | 191.9 | -0.7 | -0.36 | 193 | 193.6 | 190.6 | 58603 |
| 1728059400 | 192.6 | 2.2 | 1.16 | 189.8 | 193.6 | 189.3 | 54483 |
| 1727973000 | 190.4 | 0.4 | 0.21 | 189.7 | 190.9 | 187.4 | 55557 |
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
