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 | 9.7 | 13.9971139971 | 69.3 | 79 | 69.3 | 5542 | 74.63567072 | DE |
| 4 | 3 | 3.94736842105 | 76 | 81.3 | 69.1 | 3941 | 74.75725123 | DE |
| 12 | -12.1 | -13.2821075741 | 91.1 | 93.8 | 69.1 | 3578 | 78.60241863 | DE |
| 26 | -18 | -18.5567010309 | 97 | 101.4 | 69.1 | 3112 | 84.96176131 | DE |
| 52 | -37 | -31.8965517241 | 116 | 121.4 | 69.1 | 4029 | 96.98003148 | DE |
| 156 | 15.2 | 23.8244514107 | 63.8 | 122.6 | 53.6 | 4535 | 92.84531357 | DE |
| 260 | 38.6 | 95.5445544554 | 40.4 | 122.6 | 27.5 | 4961 | 72.65054011 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 79 | 2.2 | 2.86 | 77.1 | 79 | 76.7 | 4704 |
| 1737653400 | 76.8 | 0.9 | 1.19 | 75.8 | 77.4 | 75.8 | 2321 |
| 1737567000 | 75.9 | -1.2 | -1.56 | 77.5 | 77.7 | 75.7 | 2867 |
| 1737480600 | 77.1 | 2.6 | 3.49 | 74.5 | 77.1 | 74.2 | 4762 |
| 1737394200 | 74.5 | 2.2 | 3.04 | 75 | 75.5 | 74 | 9589 |
| 1737135000 | 72.3 | 2.6 | 3.73 | 69.3 | 72.6 | 69.3 | 8170 |
| 1737048600 | 69.7 | -0.2 | -0.29 | 70 | 71.2 | 69.1 | 3701 |
| 1736962200 | 69.9 | -0.8 | -1.13 | 71.7 | 73.1 | 69.1 | 6295 |
| 1736875800 | 70.7 | -7 | -9.01 | 78.1 | 79.9 | 70.7 | 10860 |
| 1736789400 | 77.7 | -0.3 | -0.38 | 77.7 | 78.2 | 77.3 | 1629 |
| 1736530200 | 78 | -0.9 | -1.14 | 80.3 | 80.3 | 77.7 | 2410 |
| 1736443800 | 78.9 | 0.5 | 0.64 | 78.7 | 80 | 78 | 2918 |
| 1736357400 | 78.4 | -1.2 | -1.51 | 80 | 80.2 | 78.2 | 2306 |
| 1736271000 | 79.6 | -0.4 | -0.50 | 80 | 81.3 | 78.9 | 3030 |
| 1736184600 | 80 | 1.5 | 1.91 | 78.9 | 80 | 78.3 | 2847 |
| 1735925400 | 78.5 | 0 | 0.00 | 78.7 | 79.8 | 78.2 | 2280 |
| 1735839000 | 78.5 | 0.8 | 1.03 | 78.1 | 78.6 | 77.7 | 1279 |
| 1735666200 | 77.7 | 0.4 | 0.52 | 77 | 78.2 | 77 | 836 |
| 1735579800 | 77.3 | -0.2 | -0.26 | 77.4 | 77.5 | 76.8 | 1707 |
| 1735320600 | 77.5 | 1.7 | 2.24 | 76 | 78 | 76 | 5070 |
| 1735061400 | 75.8 | 0.5 | 0.66 | 75.3 | 76.2 | 75.3 | 1496 |
| 1734975000 | 75.3 | 1.2 | 1.62 | 74.3 | 75.9 | 73.1 | 4492 |
| 1734715800 | 74.1 | -0.7 | -0.94 | 74.2 | 74.5 | 73.3 | 3419 |
| 1734629400 | 74.8 | 0.3 | 0.40 | 74.1 | 75.3 | 74.1 | 2781 |
| 1734543000 | 74.5 | -1.6 | -2.10 | 76.5 | 76.7 | 74.1 | 8727 |
| 1734456600 | 76.1 | 0.1 | 0.13 | 75.8 | 77 | 75.2 | 2657 |
| 1734370200 | 76 | 0.4 | 0.53 | 75.5 | 76.3 | 74.1 | 7367 |
| 1734111000 | 75.6 | -2.2 | -2.83 | 78.2 | 78.6 | 75.6 | 7548 |
| 1734024600 | 77.8 | -0.6 | -0.77 | 78.2 | 78.9 | 77.7 | 1767 |
| 1733938200 | 78.4 | -0.5 | -0.63 | 78.5 | 79.1 | 77.4 | 2485 |
| 1733851800 | 78.9 | -0.7 | -0.88 | 79.8 | 79.8 | 78.2 | 2795 |
| 1733765400 | 79.6 | 1.6 | 2.05 | 78 | 80.6 | 77.9 | 3040 |
| 1733506200 | 78 | 0 | 0.00 | 78.3 | 78.9 | 77.6 | 6094 |
| 1733419800 | 78 | -0.6 | -0.76 | 78.9 | 79.7 | 77.5 | 2658 |
| 1733333400 | 78.6 | -0.3 | -0.38 | 78.8 | 79.6 | 78.3 | 2072 |
| 1733247000 | 78.9 | 0.4 | 0.51 | 78.1 | 78.9 | 76.3 | 4208 |
| 1733160600 | 78.5 | -1.8 | -2.24 | 80 | 80.4 | 78 | 3269 |
| 1732901400 | 80.3 | -0.9 | -1.11 | 81 | 81.1 | 79.7 | 1543 |
| 1732815000 | 81.2 | 0.4 | 0.50 | 80.4 | 82.4 | 80.4 | 1708 |
| 1732728600 | 80.8 | -1.2 | -1.46 | 81.6 | 82 | 80.3 | 2211 |
| 1732642200 | 82 | -0.8 | -0.97 | 82.4 | 83.1 | 81.3 | 1939 |
| 1732555800 | 82.8 | 0.5 | 0.61 | 82.4 | 82.8 | 81.6 | 2294 |
| 1732296600 | 82.3 | 2.3 | 2.88 | 80.2 | 83.5 | 80.2 | 3359 |
| 1732210200 | 80 | 0.4 | 0.50 | 79.8 | 80.4 | 78.6 | 3789 |
| 1732123800 | 79.6 | -1.8 | -2.21 | 81 | 81.8 | 79.3 | 2047 |
| 1732037400 | 81.4 | -0.8 | -0.97 | 82 | 82.8 | 79.3 | 5100 |
| 1731951000 | 82.2 | -1.7 | -2.03 | 83.8 | 84 | 81.5 | 3240 |
| 1731691800 | 83.9 | -1.4 | -1.64 | 85.3 | 85.3 | 83.9 | 4096 |
| 1731605400 | 85.3 | -2 | -2.29 | 85.4 | 86 | 85.1 | 2391 |
| 1731519000 | 87.3 | 0 | 0.00 | 87.3 | 87.3 | 87.3 | 0 |
| 1731432600 | 87.3 | -1.1 | -1.24 | 88.1 | 88.3 | 87.2 | 1386 |
| 1731346200 | 88.4 | -1 | -1.12 | 89.8 | 90.2 | 87.7 | 2685 |
| 1731087000 | 89.4 | -2 | -2.19 | 91.8 | 91.8 | 89.1 | 2984 |
| 1731000600 | 91.4 | -0.5 | -0.54 | 92 | 92 | 91 | 1856 |
| 1730914200 | 91.9 | -0.3 | -0.33 | 92.6 | 93.5 | 91 | 5941 |
| 1730827800 | 92.2 | -0.5 | -0.54 | 93 | 93.8 | 92.2 | 3551 |
| 1730741400 | 92.7 | 2.7 | 3.00 | 91.6 | 93.2 | 91.6 | 4632 |
| 1730482200 | 90 | -1.1 | -1.21 | 91.1 | 91.1 | 89.8 | 1857 |
| 1730395800 | 91.1 | 0.7 | 0.77 | 90.6 | 91.8 | 90 | 4026 |
| 1730309400 | 90.4 | 6.6 | 7.88 | 85 | 90.4 | 85 | 7183 |
| 1730223000 | 83.8 | 0.8 | 0.96 | 83.1 | 84.2 | 83 | 4020 |
| 1730136600 | 83 | 0.7 | 0.85 | 82.3 | 83.8 | 81.9 | 5707 |
| 1729873800 | 82.3 | 0 | 0.00 | 82 | 83 | 81.6 | 4269 |
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
