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 | 5.3 | 3.22777101096 | 164.2 | 171.6 | 157.6 | 68845 | 163.00675196 | DE |
| 4 | -2.3 | -1.33876600698 | 171.8 | 174.1 | 157.6 | 84304 | 167.08279313 | DE |
| 12 | 4.8 | 2.91438979964 | 164.7 | 191 | 153.6 | 78863 | 168.69893207 | DE |
| 26 | 24.2 | 16.6551961459 | 145.3 | 199.9 | 144.9 | 74001 | 173.11242399 | DE |
| 52 | -8.5 | -4.77528089888 | 178 | 199.9 | 143.6 | 61233 | 169.47210394 | DE |
| 156 | -2.5 | -1.45348837209 | 172 | 228.4 | 134.5 | 52847 | 175.10062901 | DE |
| 260 | 67.7 | 66.5029469548 | 101.8 | 228.4 | 97.65 | 54374 | 165.65495779 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 169.5 | 4.2 | 2.54 | 169.3 | 171.6 | 168.7 | 56690 |
| 1781195400 | 165.3 | 0.3 | 0.18 | 165 | 166.19999 | 162.8 | 55901 |
| 1781109000 | 165 | 3.2 | 1.98 | 162.19999 | 167.8 | 162.19999 | 73819 |
| 1781022600 | 161.8 | 0.9 | 0.56 | 158 | 162.8 | 157.6 | 90645 |
| 1780936200 | 160.9 | -1.7 | -1.05 | 161.4 | 162.8 | 160.4 | 67981 |
| 1780677000 | 162.6 | -1.5 | -0.91 | 164.19999 | 165.69999 | 162.5 | 55880 |
| 1780590600 | 164.1 | 1 | 0.61 | 163.4 | 166 | 163.4 | 55265 |
| 1780504200 | 163.1 | -1.9 | -1.15 | 164.8 | 165.5 | 162.1 | 54879 |
| 1780417800 | 165 | -3.9 | -2.31 | 168.7 | 171.2 | 164.5 | 48895 |
| 1780331400 | 168.9 | -2.5 | -1.46 | 170.3 | 172.9 | 168 | 59387 |
| 1780072200 | 171.4 | -0.4 | -0.23 | 172.5 | 174.1 | 171.4 | 223330 |
| 1779985800 | 171.8 | 1.6 | 0.94 | 170.3 | 173.4 | 169.3 | 73881 |
| 1779899400 | 170.2 | -0.7 | -0.41 | 170.7 | 172.5 | 170.2 | 65849 |
| 1779813000 | 170.9 | -1.5 | -0.87 | 172 | 172.6 | 170.4 | 50282 |
| 1779726600 | 172.4 | 4.9 | 2.93 | 169.7 | 173.2 | 169.5 | 29947 |
| 1779467400 | 167.5 | 3.5 | 2.13 | 166 | 168.5 | 165.5 | 75354 |
| 1779381000 | 164 | -0.3 | -0.18 | 164.9 | 165.69999 | 163.3 | 127126 |
| 1779294600 | 164.3 | -0.1 | -0.06 | 164 | 165.1 | 162.5 | 124359 |
| 1779208200 | 164.4 | -0.3 | -0.18 | 165.19999 | 167.69999 | 164.3 | 59935 |
| 1779121800 | 164.69999 | -2.5 | -1.50 | 167 | 167.19999 | 162.69999 | 81449 |
| 1778862600 | 167.19999 | -7.4 | -4.24 | 171.8 | 173 | 165.69999 | 72886 |
| 1778776200 | 174.6 | 2.2 | 1.28 | 173.7 | 175.4 | 173.5 | 36058 |
| 1778689800 | 172.4 | -0.5 | -0.29 | 172.5 | 174 | 172 | 51308 |
| 1778603400 | 172.9 | -2.9 | -1.65 | 174.6 | 174.9 | 172.7 | 49058 |
| 1778517000 | 175.8 | -2 | -1.12 | 177.7 | 177.8 | 174.6 | 54128 |
| 1778257800 | 177.8 | -1.8 | -1.00 | 179.2 | 179.8 | 177.2 | 38921 |
| 1778171400 | 179.6 | -4.4 | -2.39 | 184.8 | 185.7 | 179.6 | 67027 |
| 1778085000 | 184 | 7.2 | 4.07 | 178.8 | 188.6 | 178.8 | 72499 |
| 1777998600 | 176.8 | 2.6 | 1.49 | 174.1 | 179.7 | 174.1 | 50607 |
| 1777912200 | 174.2 | -1.4 | -0.80 | 176.4 | 178.1 | 173.3 | 50313 |
| 1777566600 | 175.6 | 0.8 | 0.46 | 173.6 | 176.5 | 173.2 | 42714 |
| 1777480200 | 174.8 | -2.3 | -1.30 | 176 | 176.8 | 174.8 | 28242 |
| 1777393800 | 177.1 | 0 | 0.00 | 177.1 | 177.1 | 177.1 | 0 |
| 1777307400 | 177.1 | 0.5 | 0.28 | 176.6 | 178.3 | 176 | 39486 |
| 1777048200 | 176.6 | -0.3 | -0.17 | 176.1 | 177.4 | 173.2 | 61481 |
| 1776961800 | 176.9 | -3.1 | -1.72 | 178.6 | 178.9 | 175.6 | 50879 |
| 1776875400 | 180 | -2.7 | -1.48 | 182.1 | 183 | 179.2 | 61491 |
| 1776789000 | 182.7 | -2.1 | -1.14 | 184.8 | 186.8 | 182.7 | 69175 |
| 1776702600 | 184.8 | -3.6 | -1.91 | 184.7 | 186.3 | 183.8 | 65896 |
| 1776443400 | 188.4 | 7 | 3.86 | 183.4 | 191 | 182 | 102767 |
| 1776357000 | 181.4 | 9.4 | 5.47 | 172.4 | 181.4 | 172.4 | 128104 |
| 1776270600 | 172 | -0.3 | -0.17 | 172.2 | 173.5 | 171.5 | 45885 |
| 1776184200 | 172.3 | 3.9 | 2.32 | 169.4 | 172.3 | 169.2 | 76641 |
| 1776097800 | 168.4 | -2.6 | -1.52 | 169 | 169 | 165.19999 | 61764 |
| 1775838600 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1775752200 | 171 | 1.5 | 0.88 | 168.4 | 171 | 167.6 | 67130 |
| 1775665800 | 169.5 | 10.1 | 6.34 | 168 | 172.6 | 166 | 109554 |
| 1775579400 | 159.4 | -2.3 | -1.42 | 162.6 | 163.4 | 158.9 | 65669 |
| 1775147400 | 161.69999 | -2.9 | -1.76 | 162.69999 | 162.8 | 158.5 | 65508 |
| 1775061000 | 164.6 | 6.4 | 4.05 | 161.9 | 164.8 | 160.4 | 88419 |
| 1774974600 | 158.19999 | 2.4 | 1.54 | 156.9 | 159.1 | 155.69999 | 134283 |
| 1774888200 | 155.8 | -2.6 | -1.64 | 158.4 | 158.4 | 154.8 | 74123 |
| 1774632600 | 158.4 | 1.6 | 1.02 | 157.6 | 159.1 | 156.6 | 53764 |
| 1774546200 | 156.8 | -3.5 | -2.18 | 159.69999 | 159.69999 | 155.19999 | 77129 |
| 1774459800 | 160.3 | 2.8 | 1.78 | 160.19999 | 162 | 156.9 | 87143 |
| 1774373400 | 157.5 | -4 | -2.48 | 161.6 | 162.9 | 157 | 200169 |
| 1774287000 | 161.5 | 1.9 | 1.19 | 157.3 | 164 | 153.6 | 86765 |
| 1774027800 | 159.6 | -3.9 | -2.39 | 164.69999 | 165.8 | 158.3 | 177412 |
| 1773941400 | 163.5 | -8.3 | -4.83 | 170 | 170.1 | 163.5 | 96558 |
| 1773855000 | 171.8 | -1.2 | -0.69 | 173.6 | 174.8 | 170.1 | 64111 |
| 1773768600 | 173 | 1 | 0.58 | 171.9 | 174.2 | 170.6 | 68165 |
| 1773682200 | 172 | 1.2 | 0.70 | 170.9 | 173.5 | 169.1 | 66881 |
| 1773423000 | 170.8 | -4.3 | -2.46 | 173.6 | 173.7 | 170 | 64662 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
