Hot Features
プレミアム
CDP E ESG FR EW GR (FESGG)
EU
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 | -56.53 | -2.05261342387 | 2754.05 | 2799.17 | 2697.52 | 0 | 0 | IX |
| 4 | -89.82 | -3.22242711689 | 2787.34 | 2814.9 | 2697.52 | 0 | 0 | IX |
| 12 | 53.91 | 2.03925692519 | 2643.61 | 2880.98 | 2628.66 | 0 | 0 | IX |
| 26 | -163.4 | -5.71144946381 | 2860.92 | 2991.76 | 2565.36 | 0 | 0 | IX |
| 52 | 162.84 | 6.42447961873 | 2534.68 | 2991.76 | 2475 | 0 | 0 | IX |
| 156 | -82.58 | -2.97039674832 | 2780.1 | 2991.76 | 2108.87 | 0 | 0 | IX |
| 260 | 530.22 | 24.4645411341 | 2167.3 | 2991.76 | 1310.78 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 2715.88 | 4.9 | 0.18 | 2710.8 | 2726.88 | 2705.09 | 0 |
| 1730395800 | 2710.98 | -21.24 | -0.78 | 2731.4899 | 2731.4899 | 2698.33 | 0 |
| 1730309400 | 2732.2199 | -31.84 | -1.15 | 2763.92 | 2763.92 | 2722.28 | 0 |
| 1730223000 | 2764.06 | -22.51 | -0.81 | 2786.83 | 2799.17 | 2760.7 | 0 |
| 1730136600 | 2786.57 | 32.52 | 1.18 | 2754.05 | 2791.56 | 2754.05 | 0 |
| 1729873800 | 2754.05 | -16.07 | -0.58 | 2769.84 | 2769.84 | 2743.36 | 0 |
| 1729787400 | 2770.12 | 8.1 | 0.29 | 2762.21 | 2793.4899 | 2762.21 | 0 |
| 1729701000 | 2762.02 | -13.05 | -0.47 | 2775.12 | 2787.91 | 2756.29 | 0 |
| 1729614600 | 2775.07 | 7.59 | 0.27 | 2767.27 | 2780.34 | 2750.8 | 0 |
| 1729528200 | 2767.48 | -35.06 | -1.25 | 2802.31 | 2813.77 | 2766.3 | 0 |
| 1729269000 | 2802.54 | 6.7 | 0.24 | 2797.46 | 2814.9 | 2793.57 | 0 |
| 1729182600 | 2795.84 | 14.26 | 0.51 | 2779.67 | 2809.81 | 2779.67 | 0 |
| 1729096200 | 2781.58 | 0 | 0.00 | 2781.58 | 2781.58 | 2781.58 | 0 |
| 1729009800 | 2781.58 | 1.47 | 0.05 | 2780.76 | 2793.28 | 2774.92 | 0 |
| 1728923400 | 2780.11 | -2.3 | -0.08 | 2782.62 | 2784.9 | 2765.2399 | 0 |
| 1728664200 | 2782.41 | 2.72 | 0.10 | 2767.18 | 2783.17 | 2763.2399 | 0 |
| 1728577800 | 2779.69 | 0 | 0.00 | 2779.69 | 2779.69 | 2779.69 | 0 |
| 1728491400 | 2779.69 | 21.6 | 0.78 | 2758.54 | 2781.52 | 2755.18 | 0 |
| 1728405000 | 2758.09 | -21.18 | -0.76 | 2778.5 | 2778.5 | 2736.94 | 0 |
| 1728318600 | 2779.27 | -7.94 | -0.28 | 2787.34 | 2798.13 | 2767.25 | 0 |
| 1728059400 | 2787.21 | 44.81 | 1.63 | 2744.85 | 2793.7199 | 2744.02 | 0 |
| 1727973000 | 2742.4 | -36.53 | -1.31 | 2778.75 | 2778.75 | 2738.56 | 0 |
| 1727886600 | 2778.93 | -16.17 | -0.58 | 2795.4699 | 2795.4699 | 2769.52 | 0 |
| 1727800200 | 2795.1 | -21.18 | -0.75 | 2816.42 | 2831.31 | 2786.58 | 0 |
| 1727713800 | 2816.28 | -59.19 | -2.06 | 2875.08 | 2875.08 | 2811.5 | 0 |
| 1727454600 | 2875.4699 | 32.2 | 1.13 | 2843.32 | 2880.98 | 2843.32 | 0 |
| 1727368200 | 2843.27 | 52.63 | 1.89 | 2791.44 | 2848.18 | 2791.44 | 0 |
| 1727281800 | 2790.64 | -1.01 | -0.04 | 2791.62 | 2803.02 | 2777.05 | 0 |
| 1727195400 | 2791.65 | 29.81 | 1.08 | 2762.27 | 2803.79 | 2762.27 | 0 |
| 1727109000 | 2761.84 | -40.05 | -1.43 | 2766.07 | 2767.12 | 2743.06 | 0 |
| 1726849800 | 2801.89 | -0.67 | -0.02 | 2801.89 | 2801.89 | 2766.03 | 0 |
| 1726763400 | 2802.56 | 46.69 | 1.69 | 2756.87 | 2802.62 | 2756.87 | 0 |
| 1726677000 | 2755.87 | -6.28 | -0.23 | 2762.2199 | 2767.96 | 2755.54 | 0 |
| 1726590600 | 2762.15 | 19.23 | 0.70 | 2743.13 | 2778.42 | 2743.13 | 0 |
| 1726504200 | 2742.92 | -14.61 | -0.53 | 2760.13 | 2760.13 | 2737.6 | 0 |
| 1726245000 | 2757.53 | 12.66 | 0.46 | 2745.33 | 2764.1 | 2742.33 | 0 |
| 1726158600 | 2744.87 | 16.97 | 0.62 | 2728.27 | 2764.45 | 2728.27 | 0 |
| 1726072200 | 2727.9 | -11.33 | -0.41 | 2739.45 | 2747.73 | 2718.07 | 0 |
| 1725985800 | 2739.23 | 3.44 | 0.13 | 2735.5 | 2755.25 | 2728.94 | 0 |
| 1725899400 | 2735.79 | 10.97 | 0.40 | 2724.89 | 2741.57 | 2724.19 | 0 |
| 1725640200 | 2724.82 | -23.16 | -0.84 | 2747.98 | 2757.21 | 2722.07 | 0 |
| 1725553800 | 2747.98 | 5.76 | 0.21 | 2741.87 | 2769.54 | 2735.83 | 0 |
| 1725467400 | 2742.2199 | -11.1 | -0.40 | 2752.04 | 2752.04 | 2719.85 | 0 |
| 1725381000 | 2753.32 | -16.54 | -0.60 | 2769.96 | 2779.04 | 2744.3 | 0 |
| 1725294600 | 2769.86 | -0.32 | -0.01 | 2770.18 | 2773.92 | 2742.07 | 0 |
| 1725035400 | 2770.18 | 10.3 | 0.37 | 2759.96 | 2781.79 | 2759.96 | 0 |
| 1724949000 | 2759.88 | 8.26 | 0.30 | 2751.64 | 2777.17 | 2750.03 | 0 |
| 1724862600 | 2751.62 | 1.86 | 0.07 | 2749.92 | 2759.13 | 2749.34 | 0 |
| 1724776200 | 2749.76 | -4.33 | -0.16 | 2754.21 | 2766.5 | 2748.62 | 0 |
| 1724689800 | 2754.09 | 10.7 | 0.39 | 2743.02 | 2755.96 | 2741.36 | 0 |
| 1724430600 | 2743.39 | 20.47 | 0.75 | 2722.92 | 2744.68 | 2722.92 | 0 |
| 1724344200 | 2722.92 | 8.8 | 0.32 | 2714.12 | 2734.03 | 2714.12 | 0 |
| 1724257800 | 2714.12 | 10.37 | 0.38 | 2703.79 | 2719.9699 | 2703.07 | 0 |
| 1724171400 | 2703.75 | -8.38 | -0.31 | 2712.39 | 2725.35 | 2703.32 | 0 |
| 1724085000 | 2712.13 | 17.53 | 0.65 | 2694.52 | 2719.98 | 2694.52 | 0 |
| 1723825800 | 2694.6 | 4.25 | 0.16 | 2691.82 | 2702.06 | 2684.18 | 0 |
| 1723739400 | 2690.35 | 26.53 | 1.00 | 2664.12 | 2699.65 | 2662.61 | 0 |
| 1723653000 | 2663.82 | 14.66 | 0.55 | 2649.43 | 2669.2399 | 2649.43 | 0 |
| 1723566600 | 2649.16 | 13.27 | 0.50 | 2636.41 | 2649.16 | 2628.66 | 0 |
| 1723480200 | 2635.89 | -7.57 | -0.29 | 2643.61 | 2658.57 | 2631.4 | 0 |
| 1723221000 | 2643.46 | 19.44 | 0.74 | 2624.1 | 2664.89 | 2624.1 | 0 |
| 1723134600 | 2624.02 | -22.09 | -0.83 | 2646.03 | 2646.03 | 2609.02 | 0 |
| 1723048200 | 2646.11 | 35.04 | 1.34 | 2611.29 | 2653.2199 | 2611.29 | 0 |
| 1722961800 | 2611.07 | 2.59 | 0.10 | 2608.18 | 2631.46 | 2590.64 | 0 |
| 1722875400 | 2608.48 | -49.46 | -1.86 | 2655.52 | 2655.52 | 2565.36 | 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
