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 | -0.4 | -0.767754318618 | 52.1 | 55 | 51 | 61561 | 52.87494834 | DE |
| 4 | 1.6 | 3.19361277445 | 50.1 | 59.45 | 50.1 | 67440 | 54.46859101 | DE |
| 12 | -19.1 | -26.9774011299 | 70.8 | 73.25 | 50.1 | 68431 | 59.39257504 | DE |
| 26 | -51.4 | -49.8545101843 | 103.1 | 114.5 | 50.1 | 61800 | 75.81342962 | DE |
| 52 | -22.8 | -30.6040268456 | 74.5 | 114.5 | 50.1 | 59421 | 75.67929119 | DE |
| 156 | -18.7 | -26.5625 | 70.4 | 166 | 50.1 | 70959 | 88.57617367 | DE |
| 260 | 8.66 | 20.1208178439 | 43.04 | 166 | 18.665 | 86247 | 66.91661931 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 52.6 | -1.5 | -2.77 | 54.65 | 54.95 | 52.4 | 43795 |
| 1732037400 | 54.1 | 0.25 | 0.46 | 54.3 | 55 | 53.05 | 48501 |
| 1731951000 | 53.85 | 1.7 | 3.26 | 52.75 | 54.9 | 52.6 | 61752 |
| 1731691800 | 52.15 | -0.05 | -0.10 | 51.8 | 53.2 | 51.25 | 76151 |
| 1731605400 | 52.2 | -1.35 | -2.52 | 52.1 | 52.85 | 51 | 77607 |
| 1731519000 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1731432600 | 53.55 | -2.5 | -4.46 | 54.75 | 55.2 | 53.55 | 62200 |
| 1731346200 | 56.05 | -1 | -1.75 | 57.65 | 58.1 | 56.05 | 38245 |
| 1731087000 | 57.05 | -2.2 | -3.71 | 59 | 59.1 | 57.05 | 46776 |
| 1731000600 | 59.25 | 2.5 | 4.41 | 57.45 | 59.45 | 57.25 | 78224 |
| 1730914200 | 56.75 | -0.15 | -0.26 | 56 | 58.25 | 55 | 69444 |
| 1730827800 | 56.9 | 0.75 | 1.34 | 56 | 57.6 | 55.75 | 53120 |
| 1730741400 | 56.15 | 2.1 | 3.89 | 54.1 | 56.85 | 54.05 | 80290 |
| 1730482200 | 54.05 | 0 | 0.00 | 54.3 | 54.5 | 53.7 | 28370 |
| 1730395800 | 54.05 | 0.65 | 1.22 | 52.8 | 54.4 | 52.65 | 34487 |
| 1730309400 | 53.4 | -0.05 | -0.09 | 53 | 53.65 | 52.8 | 118859 |
| 1730223000 | 53.45 | -0.35 | -0.65 | 53.5 | 54.15 | 52.05 | 57153 |
| 1730136600 | 53.8 | -1.15 | -2.09 | 55 | 55.05 | 53.35 | 69933 |
| 1729873800 | 54.95 | 1 | 1.85 | 53.85 | 55.7 | 52.65 | 95169 |
| 1729787400 | 53.95 | 3.8 | 7.58 | 50.1 | 54.35 | 50.1 | 147921 |
| 1729701000 | 50.15 | -2.5 | -4.75 | 52.35 | 52.85 | 50.1 | 126952 |
| 1729614600 | 52.65 | 0.4 | 0.77 | 52.95 | 53.3 | 52.25 | 46973 |
| 1729528200 | 52.25 | -0.95 | -1.79 | 53 | 54.25 | 52.25 | 82782 |
| 1729269000 | 53.2 | -0.65 | -1.21 | 53.3 | 54.55 | 52.5 | 110138 |
| 1729182600 | 53.85 | -2.85 | -5.03 | 55.85 | 55.85 | 53.55 | 197171 |
| 1729096200 | 56.7 | -9.25 | -14.03 | 60.9 | 61.55 | 53.55 | 505632 |
| 1729009800 | 65.95 | -0.85 | -1.27 | 66.45 | 66.599999 | 65.45 | 43776 |
| 1728923400 | 66.8 | -1.55 | -2.27 | 68.7 | 68.7 | 66.599999 | 40358 |
| 1728664200 | 68.35 | 0.35 | 0.51 | 68.1 | 68.75 | 67.8 | 34793 |
| 1728577800 | 68 | -0.5 | -0.73 | 68.3 | 69 | 67.4 | 24216 |
| 1728491400 | 68.5 | 1 | 1.48 | 66.599999 | 69.05 | 66.45 | 42431 |
| 1728405000 | 67.5 | -3.05 | -4.32 | 68.55 | 69.15 | 65 | 63741 |
| 1728318600 | 70.55 | -2.45 | -3.36 | 72 | 72.2 | 70.1 | 59294 |
| 1728059400 | 73 | 4 | 5.80 | 70.35 | 73.15 | 70.25 | 64148 |
| 1727973000 | 69 | -1.8 | -2.54 | 70.25 | 70.55 | 68.6 | 35700 |
| 1727886600 | 70.8 | 0.45 | 0.64 | 71.05 | 71.55 | 70.4 | 28268 |
| 1727800200 | 70.35 | -0.45 | -0.64 | 69.7 | 71.3 | 69.05 | 53568 |
| 1727713800 | 70.8 | -1.1 | -1.53 | 72.9 | 73.25 | 70.75 | 47137 |
| 1727454600 | 71.9 | 1.65 | 2.35 | 71.15 | 72 | 70.1 | 65068 |
| 1727368200 | 70.25 | 4.1 | 6.20 | 68.3 | 70.25 | 67.25 | 82839 |
| 1727281800 | 66.15 | -0.05 | -0.08 | 65.9 | 67.2 | 65.65 | 32255 |
| 1727195400 | 66.2 | 2.95 | 4.66 | 65.05 | 66.4 | 65.05 | 53198 |
| 1727109000 | 63.25 | 0.3 | 0.48 | 62.95 | 63.25 | 61.6 | 36067 |
| 1726849800 | 62.95 | -2.35 | -3.60 | 65.05 | 65.05 | 62.95 | 111136 |
| 1726763400 | 65.3 | 2.75 | 4.40 | 64.25 | 65.95 | 64.2 | 53269 |
| 1726677000 | 62.55 | -0.9 | -1.42 | 63.1 | 63.7 | 62.55 | 28560 |
| 1726590600 | 63.45 | 2 | 3.25 | 62 | 63.95 | 61.85 | 47937 |
| 1726504200 | 61.45 | -0.6 | -0.97 | 61.8 | 62.25 | 61.4 | 45168 |
| 1726245000 | 62.05 | 0.85 | 1.39 | 61.5 | 62.4 | 61.3 | 27348 |
| 1726158600 | 61.2 | 0 | 0.00 | 63.2 | 63.4 | 60.45 | 47003 |
| 1726072200 | 61.2 | 0.85 | 1.41 | 61.45 | 62.85 | 60.9 | 49037 |
| 1725985800 | 60.35 | -0.75 | -1.23 | 60.75 | 62.25 | 59.95 | 50632 |
| 1725899400 | 61.1 | -1.2 | -1.93 | 62.65 | 63.05 | 60.65 | 56999 |
| 1725640200 | 62.3 | -3.65 | -5.53 | 65.5 | 65.5 | 61.9 | 94610 |
| 1725553800 | 65.95 | 0.25 | 0.38 | 65.4 | 66.9 | 65.2 | 46211 |
| 1725467400 | 65.7 | -2 | -2.95 | 66.2 | 67.15 | 65.7 | 56761 |
| 1725381000 | 67.7 | -3.15 | -4.45 | 70.3 | 70.4 | 66.95 | 82012 |
| 1725294600 | 70.85 | -0.25 | -0.35 | 70.65 | 71.25 | 68.9 | 35717 |
| 1725035400 | 71.1 | -0.9 | -1.25 | 72.3 | 72.7 | 71.1 | 23237 |
| 1724949000 | 72 | 1.2 | 1.69 | 70.8 | 72.3 | 70.8 | 24936 |
| 1724862600 | 70.8 | -1.6 | -2.21 | 72.3 | 72.3 | 70.75 | 35781 |
| 1724776200 | 72.4 | 0.2 | 0.28 | 72.65 | 73.6 | 72.15 | 25727 |
| 1724689800 | 72.2 | 0.2 | 0.28 | 72 | 73 | 71.25 | 19272 |
| 1724430600 | 72 | 0.55 | 0.77 | 71.7 | 72 | 70.55 | 30228 |
| 1724344200 | 71.45 | -2.3 | -3.12 | 73.6 | 73.95 | 71.15 | 66934 |
| 1724257800 | 73.75 | 0.95 | 1.30 | 72.8 | 74.2 | 72.8 | 29191 |
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
