Hot Features
プレミアム
Euronext Developed North America (DNAP)
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 | -28.48 | -0.401923815115 | 7085.92 | 7093.54 | 6900.46 | 0 | 0 | IX |
| 4 | 21.18 | 0.301012185451 | 7036.26 | 7118.23 | 6863.07 | 0 | 0 | IX |
| 12 | 609.58 | 9.45398938563 | 6447.86 | 7118.23 | 6389.22 | 0 | 0 | IX |
| 26 | 810.35 | 12.9716395954 | 6247.09 | 7118.23 | 5688.37 | 0 | 0 | IX |
| 52 | 1774.4 | 33.586722796 | 5283.04 | 7118.23 | 5230.05 | 0 | 0 | IX |
| 156 | 1970.32 | 38.7315416188 | 5087.12 | 7118.23 | 5037.62 | 0 | 0 | IX |
| 260 | 1970.32 | 38.7315416188 | 5087.12 | 7118.23 | 5037.62 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 7040.22 | 39.02 | 0.56 | 6985.49 | 7059.31 | 6970.65 | 0 |
| 1735839000 | 7001.2 | 49.37 | 0.71 | 6938.54 | 7055.27 | 6933.29 | 0 |
| 1735666200 | 6951.83 | -23.17 | -0.33 | 6936.72 | 6986.26 | 6929.05 | 0 |
| 1735579800 | 6975 | 4.8 | 0.07 | 7001.37 | 7032.12 | 6900.46 | 0 |
| 1735320600 | 6970.2 | -121.07 | -1.71 | 7085.92 | 7093.54 | 6963.34 | 0 |
| 1735061400 | 7091.27 | 101.79 | 1.46 | 7030.87 | 7094.89 | 7019.38 | 0 |
| 1734975000 | 6989.48 | -17.69 | -0.25 | 6966.67 | 6995.09 | 6949.52 | 0 |
| 1734715800 | 7007.17 | 68.84 | 0.99 | 6911.24 | 7008 | 6863.07 | 0 |
| 1734629400 | 6938.33 | -141.74 | -2.00 | 6909.11 | 6977.4 | 6892.04 | 0 |
| 1734543000 | 7080.07 | 30.62 | 0.43 | 7055.63 | 7092.9 | 7046.59 | 0 |
| 1734456600 | 7049.45 | -26.13 | -0.37 | 7084.45 | 7096.2 | 7032.81 | 0 |
| 1734370200 | 7075.58 | 31.38 | 0.45 | 7052.75 | 7092.12 | 7039.44 | 0 |
| 1734111000 | 7044.2 | -36.58 | -0.52 | 7084 | 7092.87 | 7039.44 | 0 |
| 1734024600 | 7080.78 | -24.97 | -0.35 | 7088.56 | 7118.23 | 7064.15 | 0 |
| 1733938200 | 7105.75 | 52 | 0.74 | 7042.51 | 7106.34 | 7012.34 | 0 |
| 1733851800 | 7053.75 | 25.03 | 0.36 | 7027.03 | 7070.25 | 7025.71 | 0 |
| 1733765400 | 7028.72 | -40.89 | -0.58 | 7067.81 | 7072.67 | 7002.59 | 0 |
| 1733506200 | 7069.61 | -0.74 | -0.01 | 7036.26 | 7087.15 | 7005.81 | 0 |
| 1733419800 | 7070.35 | 7.1 | 0.10 | 7082.75 | 7091.56 | 7043.84 | 0 |
| 1733333400 | 7063.25 | 30.61 | 0.44 | 7050.61 | 7094.37 | 7045.88 | 0 |
| 1733247000 | 7032.64 | -17.81 | -0.25 | 7051.72 | 7051.72 | 7024.55 | 0 |
| 1733160600 | 7050.45 | 38.26 | 0.55 | 7032.08 | 7070.55 | 7008.62 | 0 |
| 1732901400 | 7012.19 | 50.8 | 0.73 | 6943.57 | 7015.41 | 6942.85 | 0 |
| 1732815000 | 6961.39 | 26.42 | 0.38 | 6971.56 | 6977.1 | 6958.43 | 0 |
| 1732728600 | 6934.97 | -88.39 | -1.26 | 7023.44 | 7023.44 | 6925.88 | 0 |
| 1732642200 | 7023.36 | 42.45 | 0.61 | 7018.05 | 7028.3 | 6953.24 | 0 |
| 1732555800 | 6980.91 | -44.64 | -0.64 | 7000.06 | 7018.19 | 6947.8 | 0 |
| 1732296600 | 7025.55 | 76.94 | 1.11 | 6950.48 | 7050 | 6943.03 | 0 |
| 1732210200 | 6948.61 | 103.11 | 1.51 | 6878.21 | 6951.5 | 6851.3 | 0 |
| 1732123800 | 6845.5 | 19.48 | 0.29 | 6850.51 | 6884.69 | 6820.49 | 0 |
| 1732037400 | 6826.02 | 8.03 | 0.12 | 6818.58 | 6852.38 | 6776.03 | 0 |
| 1731951000 | 6817.99 | 16.59 | 0.24 | 6807.37 | 6837.65 | 6789.74 | 0 |
| 1731691800 | 6801.4 | -105.45 | -1.53 | 6894.13 | 6904.07 | 6797.88 | 0 |
| 1731605400 | 6906.85 | 2.99 | 0.04 | 6939.8 | 6974.76 | 6904.79 | 0 |
| 1731519000 | 6903.86 | 0 | 0.00 | 6903.86 | 6903.86 | 6903.86 | 0 |
| 1731432600 | 6903.86 | 9.88 | 0.14 | 6901.35 | 6922.69 | 6897.62 | 0 |
| 1731346200 | 6893.98 | 53.11 | 0.78 | 6852.34 | 6912.15 | 6850.15 | 0 |
| 1731087000 | 6840.87 | 86.37 | 1.28 | 6771.5 | 6847.47 | 6760.57 | 0 |
| 1731000600 | 6754.5 | 43.44 | 0.65 | 6735.37 | 6760.71 | 6708.2299 | 0 |
| 1730914200 | 6711.06 | 254 | 3.93 | 6579.39 | 6730.16 | 6551.74 | 0 |
| 1730827800 | 6457.06 | 48.16 | 0.75 | 6407.42 | 6461.65 | 6395.31 | 0 |
| 1730741400 | 6408.9 | -67.34 | -1.04 | 6423.87 | 6434.97 | 6393.38 | 0 |
| 1730482200 | 6476.24 | 34.46 | 0.53 | 6411.2 | 6491.85 | 6389.22 | 0 |
| 1730395800 | 6441.78 | -114.77 | -1.75 | 6537.25 | 6542.08 | 6431.96 | 0 |
| 1730309400 | 6556.55 | -41.08 | -0.62 | 6582.56 | 6591.56 | 6553.67 | 0 |
| 1730223000 | 6597.63 | 14.51 | 0.22 | 6578.43 | 6602.3 | 6568.34 | 0 |
| 1730136600 | 6583.12 | -18.73 | -0.28 | 6563.31 | 6590.36 | 6549.57 | 0 |
| 1729873800 | 6601.85 | 51.42 | 0.78 | 6558.2 | 6606.46 | 6544.1899 | 0 |
| 1729787400 | 6550.43 | -22.48 | -0.34 | 6564.1899 | 6573.95 | 6536.65 | 0 |
| 1729701000 | 6572.91 | -19.55 | -0.30 | 6620.77 | 6638.76 | 6572.71 | 0 |
| 1729614600 | 6592.46 | 2.27 | 0.03 | 6603.36 | 6614.35 | 6571.58 | 0 |
| 1729528200 | 6590.1899 | 3.68 | 0.06 | 6597.06 | 6606.41 | 6570.51 | 0 |
| 1729269000 | 6586.51 | -21.14 | -0.32 | 6574.89 | 6592.01 | 6563.45 | 0 |
| 1729182600 | 6607.65 | 65.82 | 1.01 | 6570.83 | 6632.63 | 6557.76 | 0 |
| 1729096200 | 6541.83 | 2.54 | 0.04 | 6524.6 | 6541.83 | 6506.11 | 0 |
| 1729009800 | 6539.29 | -16.86 | -0.26 | 6563.87 | 6568.86 | 6524.93 | 0 |
| 1728923400 | 6556.15 | 80 | 1.24 | 6496.83 | 6557.4399 | 6490.11 | 0 |
| 1728664200 | 6476.15 | 11.44 | 0.18 | 6447.86 | 6489.99 | 6439.74 | 0 |
| 1728577800 | 6464.71 | 20.83 | 0.32 | 6459.92 | 6471.97 | 6429.68 | 0 |
| 1728491400 | 6443.88 | 64.39 | 1.01 | 6400.02 | 6449.47 | 6395.28 | 0 |
| 1728405000 | 6379.49 | 12.2 | 0.19 | 6327.11 | 6387.95 | 6320.26 | 0 |
| 1728318600 | 6367.29 | -1.21 | -0.02 | 6394.28 | 6404.01 | 6361.92 | 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
