Hot Features
プレミアム
EN CDP W EZ EW GR (EZWTG)
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 | 36.8 | 1.16793881016 | 3150.85 | 3194.89 | 3143.82 | 0 | 0 | IX |
| 4 | -9.97 | -0.311794397083 | 3197.62 | 3263.07 | 3114.17 | 0 | 0 | IX |
| 12 | -48.23 | -1.49047554297 | 3235.88 | 3277.14 | 3063.82 | 0 | 0 | IX |
| 26 | 69.48 | 2.22823001953 | 3118.17 | 3307.89 | 2914.05 | 0 | 0 | IX |
| 52 | 347.8 | 12.2471257285 | 2839.85 | 3307.89 | 2755.12 | 0 | 0 | IX |
| 156 | 582.66 | 22.3670724264 | 2604.99 | 3307.89 | 2056.32 | 0 | 0 | IX |
| 260 | 1053.22 | 49.3443214348 | 2134.43 | 3307.89 | 2056.32 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 3180 | 15.11 | 0.48 | 3164.89 | 3181.85 | 3159.91 | 0 |
| 1735579800 | 3164.89 | -12.53 | -0.39 | 3177.42 | 3181.55 | 3158.69 | 0 |
| 1735320600 | 3177.42 | 26.57 | 0.84 | 3150.85 | 3177.42 | 3143.82 | 0 |
| 1735061400 | 3150.85 | 4.78 | 0.15 | 3146.07 | 3157.66 | 3145.93 | 0 |
| 1734975000 | 3146.07 | -3.51 | -0.11 | 3149.58 | 3152.31 | 3130.81 | 0 |
| 1734715800 | 3149.58 | -6.73 | -0.21 | 3156.31 | 3156.31 | 3114.17 | 0 |
| 1734629400 | 3156.31 | -42.05 | -1.31 | 3198.36 | 3198.36 | 3149.56 | 0 |
| 1734543000 | 3198.36 | -0.21 | -0.01 | 3198.57 | 3209.43 | 3192.7199 | 0 |
| 1734456600 | 3198.57 | -12.13 | -0.38 | 3210.7 | 3213.77 | 3189.45 | 0 |
| 1734370200 | 3210.7 | -11.38 | -0.35 | 3222.29 | 3222.29 | 3201.95 | 0 |
| 1734111000 | 3222.08 | -2.98 | -0.09 | 3225.12 | 3240.2 | 3216.9 | 0 |
| 1734024600 | 3225.06 | -9.87 | -0.31 | 3234.93 | 3242.65 | 3224.43 | 0 |
| 1733938200 | 3234.93 | 7.81 | 0.24 | 3227.12 | 3240.3 | 3210.36 | 0 |
| 1733851800 | 3227.12 | -22.2 | -0.68 | 3249.32 | 3249.32 | 3226.28 | 0 |
| 1733765400 | 3249.32 | 9.98 | 0.31 | 3239.34 | 3263.07 | 3239.34 | 0 |
| 1733506200 | 3239.34 | 17.45 | 0.54 | 3221.89 | 3245.45 | 3219.96 | 0 |
| 1733419800 | 3221.89 | 24.27 | 0.76 | 3197.62 | 3223.78 | 3197.54 | 0 |
| 1733333400 | 3197.62 | 18.05 | 0.57 | 3179.57 | 3209.13 | 3179.57 | 0 |
| 1733247000 | 3179.57 | 13.42 | 0.42 | 3166.53 | 3195.98 | 3166.53 | 0 |
| 1733160600 | 3166.15 | 25.81 | 0.82 | 3140.92 | 3173.02 | 3122.64 | 0 |
| 1732901400 | 3140.34 | 19.04 | 0.61 | 3121.3 | 3141.7399 | 3110.16 | 0 |
| 1732815000 | 3121.3 | 12.13 | 0.39 | 3109.17 | 3132.75 | 3109.17 | 0 |
| 1732728600 | 3109.17 | -14.29 | -0.46 | 3123.46 | 3123.46 | 3091.4 | 0 |
| 1732642200 | 3123.46 | -18.37 | -0.58 | 3141.83 | 3142.7399 | 3112.84 | 0 |
| 1732555800 | 3141.83 | 15.31 | 0.49 | 3127.7 | 3154.64 | 3127.7 | 0 |
| 1732296600 | 3126.52 | 23.3 | 0.75 | 3103.2199 | 3130.17 | 3082.38 | 0 |
| 1732210200 | 3103.2199 | 13.52 | 0.44 | 3089.7 | 3104.93 | 3066.4899 | 0 |
| 1732123800 | 3089.7 | -11.06 | -0.36 | 3100.76 | 3120.23 | 3085.07 | 0 |
| 1732037400 | 3100.76 | -25.75 | -0.82 | 3126.51 | 3133.4899 | 3063.82 | 0 |
| 1731951000 | 3126.51 | -0.63 | -0.02 | 3131.13 | 3138.1 | 3108.15 | 0 |
| 1731691800 | 3127.14 | -11.86 | -0.38 | 3139 | 3145.13 | 3114.8 | 0 |
| 1731605400 | 3139 | -12.08 | -0.38 | 3095.7399 | 3139.83 | 3095.7399 | 0 |
| 1731519000 | 3151.08 | 0 | 0.00 | 3151.08 | 3151.08 | 3151.08 | 0 |
| 1731432600 | 3151.08 | 0 | 0.00 | 3151.08 | 3151.08 | 3151.08 | 0 |
| 1731346200 | 3151.08 | 32.69 | 1.05 | 3118.39 | 3167.37 | 3118.39 | 0 |
| 1731087000 | 3118.39 | -27.2 | -0.86 | 3145.59 | 3149.87 | 3110.62 | 0 |
| 1731000600 | 3145.59 | 34.98 | 1.12 | 3111.09 | 3157.04 | 3111.09 | 0 |
| 1730914200 | 3110.61 | -44.24 | -1.40 | 3155.61 | 3199.25 | 3103.41 | 0 |
| 1730827800 | 3154.85 | 9.15 | 0.29 | 3147.45 | 3156.66 | 3137.53 | 0 |
| 1730741400 | 3145.7 | -16.14 | -0.51 | 3161.84 | 3171.82 | 3145.7 | 0 |
| 1730482200 | 3161.84 | 27.27 | 0.87 | 3134.57 | 3169.81 | 3134.57 | 0 |
| 1730395800 | 3134.57 | -35.8 | -1.13 | 3171.52 | 3171.52 | 3119.4899 | 0 |
| 1730309400 | 3170.37 | -49.91 | -1.55 | 3221.69 | 3221.69 | 3161.11 | 0 |
| 1730223000 | 3220.28 | -7.24 | -0.22 | 3227.66 | 3247.59 | 3217.66 | 0 |
| 1730136600 | 3227.52 | 8.3 | 0.26 | 3219.2199 | 3234.44 | 3204.67 | 0 |
| 1729873800 | 3219.2199 | 7.01 | 0.22 | 3212.21 | 3223.82 | 3201.19 | 0 |
| 1729787400 | 3212.21 | -0.7 | -0.02 | 3214.2199 | 3245.28 | 3212.21 | 0 |
| 1729701000 | 3212.91 | -13.27 | -0.41 | 3226.18 | 3234.84 | 3207.58 | 0 |
| 1729614600 | 3226.18 | -5.17 | -0.16 | 3231.35 | 3236.88 | 3206.48 | 0 |
| 1729528200 | 3231.35 | -32.82 | -1.01 | 3264.17 | 3266.2 | 3230.23 | 0 |
| 1729269000 | 3264.17 | 17 | 0.52 | 3247.17 | 3266.4 | 3245.16 | 0 |
| 1729182600 | 3247.17 | 6.56 | 0.20 | 3227 | 3263.51 | 3227 | 0 |
| 1729096200 | 3240.61 | 0 | 0.00 | 3240.61 | 3240.61 | 3240.61 | 0 |
| 1729009800 | 3240.61 | -31.83 | -0.97 | 3272.44 | 3277.14 | 3239.89 | 0 |
| 1728923400 | 3272.44 | 18.17 | 0.56 | 3254.27 | 3273.64 | 3249.33 | 0 |
| 1728664200 | 3254.27 | 12.68 | 0.39 | 3235.88 | 3255.77 | 3229.67 | 0 |
| 1728577800 | 3241.59 | 0 | 0.00 | 3241.59 | 3241.59 | 3241.59 | 0 |
| 1728491400 | 3241.59 | 20.13 | 0.62 | 3221.46 | 3243.1 | 3216.46 | 0 |
| 1728405000 | 3221.46 | -22.93 | -0.71 | 3244.39 | 3244.39 | 3201.41 | 0 |
| 1728318600 | 3244.39 | 9.51 | 0.29 | 3234.88 | 3247.93 | 3221.26 | 0 |
| 1728059400 | 3234.88 | 18.19 | 0.57 | 3216.69 | 3243.7199 | 3209.14 | 0 |
| 1727973000 | 3216.69 | -30.1 | -0.93 | 3246.79 | 3246.79 | 3209.12 | 0 |
| 1727886600 | 3246.79 | 4.63 | 0.14 | 3242.16 | 3263.09 | 3230.56 | 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
