Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.55 | -0.639534883721 | 86 | 88.15 | 85.4 | 36536 | 86.91504225 | DE |
| 4 | -4.45 | -4.94994438265 | 89.9 | 95.5 | 84.75 | 53072 | 89.4217148 | DE |
| 12 | -15.25 | -15.1439920556 | 100.7 | 102.6 | 84.75 | 53249 | 92.29250624 | DE |
| 26 | -14.75 | -14.7205588822 | 100.2 | 105.3 | 84.75 | 49349 | 94.31550968 | DE |
| 52 | -27.05 | -24.0444444444 | 112.5 | 120.2 | 84.75 | 59724 | 103.36436271 | DE |
| 156 | -50.75 | -37.2613803231 | 136.2 | 142 | 55.2 | 64602 | 97.55500521 | DE |
| 260 | -49.15 | -36.5156017831 | 134.6 | 168.8 | 55.2 | 65152 | 112.58050953 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 85.45 | -1.35 | -1.56 | 86.8 | 86.8 | 85.4 | 44136 |
| 1735839000 | 86.8 | -0.7 | -0.80 | 88 | 88.15 | 85.95 | 37534 |
| 1735666200 | 87.5 | 1.1 | 1.27 | 86.25 | 87.6 | 86.1 | 18143 |
| 1735579800 | 86.4 | -0.95 | -1.09 | 87 | 87.6 | 86.15 | 48047 |
| 1735320600 | 87.35 | 1.4 | 1.63 | 86 | 87.5 | 86 | 42421 |
| 1735061400 | 85.95 | -0.15 | -0.17 | 85.7 | 86.9 | 85.7 | 14420 |
| 1734975000 | 86.1 | -0.7 | -0.81 | 86.75 | 87 | 85.75 | 62744 |
| 1734715800 | 86.8 | -0.15 | -0.17 | 86.65 | 86.8 | 84.75 | 138127 |
| 1734629400 | 86.95 | -2.75 | -3.07 | 85.95 | 87.9 | 85.2 | 72220 |
| 1734543000 | 89.7 | 0.4 | 0.45 | 89.15 | 90.35 | 89.15 | 54234 |
| 1734456600 | 89.3 | -0.45 | -0.50 | 89.3 | 89.95 | 89 | 65944 |
| 1734370200 | 89.75 | -2.7 | -2.92 | 91.85 | 92.65 | 89.4 | 84135 |
| 1734111000 | 92.45 | -1.1 | -1.18 | 93 | 94.45 | 92.15 | 48035 |
| 1734024600 | 93.55 | -1.05 | -1.11 | 94.9 | 95 | 93.45 | 39743 |
| 1733938200 | 94.6 | -0.3 | -0.32 | 94.5 | 95.5 | 94 | 31274 |
| 1733851800 | 94.9 | -0.25 | -0.26 | 94.15 | 95.5 | 94.15 | 45092 |
| 1733765400 | 95.15 | 4.05 | 4.45 | 91.9 | 95.5 | 91.5 | 60309 |
| 1733506200 | 91.1 | 1.35 | 1.50 | 89.9 | 91.45 | 89.6 | 39799 |
| 1733419800 | 89.75 | 1 | 1.13 | 88.45 | 89.9 | 88.25 | 39254 |
| 1733333400 | 88.75 | 1.85 | 2.13 | 86.85 | 88.75 | 86.85 | 45036 |
| 1733247000 | 86.9 | -0.7 | -0.80 | 87.65 | 89.25 | 86.3 | 57943 |
| 1733160600 | 87.6 | -2.2 | -2.45 | 88.45 | 89 | 87.2 | 80261 |
| 1732901400 | 89.8 | -0.05 | -0.06 | 89.6 | 90.1 | 88.65 | 56036 |
| 1732815000 | 89.85 | -0.35 | -0.39 | 90.05 | 91.15 | 89.45 | 42014 |
| 1732728600 | 90.2 | -0.4 | -0.44 | 90.35 | 90.4 | 89 | 52192 |
| 1732642200 | 90.6 | -0.1 | -0.11 | 90.55 | 91.9 | 89.5 | 103837 |
| 1732555800 | 90.7 | 1.3 | 1.45 | 90.85 | 91.05 | 89.65 | 95251 |
| 1732296600 | 89.4 | 1.65 | 1.88 | 88.1 | 89.7 | 87.55 | 44194 |
| 1732210200 | 87.75 | -0.3 | -0.34 | 87.65 | 87.75 | 86.5 | 69407 |
| 1732123800 | 88.05 | -3.05 | -3.35 | 91.45 | 91.7 | 88.05 | 55109 |
| 1732037400 | 91.1 | -2.15 | -2.31 | 93.2 | 93.8 | 90 | 51643 |
| 1731951000 | 93.25 | -0.35 | -0.37 | 93.6 | 94.1 | 92.25 | 44610 |
| 1731691800 | 93.6 | 0.15 | 0.16 | 92.25 | 94.35 | 92.2 | 45727 |
| 1731605400 | 93.45 | 0.8 | 0.86 | 92.45 | 94.1 | 92.45 | 36288 |
| 1731519000 | 92.65 | -1.25 | -1.33 | 93.25 | 94.8 | 92.3 | 73250 |
| 1731432600 | 93.9 | -2.35 | -2.44 | 95.1 | 95.35 | 93.3 | 61570 |
| 1731346200 | 96.25 | 0.8 | 0.84 | 95.85 | 97.15 | 95.85 | 22283 |
| 1731087000 | 95.45 | 0 | 0.00 | 95.3 | 96.9 | 95 | 79156 |
| 1731000600 | 95.45 | 4.45 | 4.89 | 91.65 | 95.85 | 91.65 | 46554 |
| 1730914200 | 91 | -5.3 | -5.50 | 96.7 | 97 | 90.5 | 108926 |
| 1730827800 | 96.3 | 0.35 | 0.36 | 96.1 | 96.85 | 95.85 | 33263 |
| 1730741400 | 95.95 | -0.3 | -0.31 | 96 | 96.5 | 95.6 | 33853 |
| 1730482200 | 96.25 | -0.15 | -0.16 | 96.35 | 97 | 96.05 | 23602 |
| 1730395800 | 96.4 | -1.1 | -1.13 | 96.6 | 97.925 | 96.05 | 45922 |
| 1730309400 | 97.5 | -0.75 | -0.76 | 97.7 | 98.1 | 96.45 | 108754 |
| 1730223000 | 98.25 | -0.3 | -0.30 | 98.55 | 99.15 | 97.55 | 42281 |
| 1730136600 | 98.55 | 0 | 0.00 | 97.5 | 98.55 | 96.35 | 56132 |
| 1729873800 | 98.55 | 0.55 | 0.56 | 100 | 102.6 | 97.2 | 57832 |
| 1729787400 | 98 | 1.15 | 1.19 | 96.9 | 99.2 | 96.85 | 43688 |
| 1729701000 | 96.85 | 0.7 | 0.73 | 95.6 | 97.25 | 95.6 | 45434 |
| 1729614600 | 96.15 | 0.35 | 0.37 | 95.5 | 97.05 | 95.35 | 36240 |
| 1729528200 | 95.8 | -2.5 | -2.54 | 97.95 | 98.55 | 95.75 | 33346 |
| 1729269000 | 98.3 | 0.3 | 0.31 | 97.65 | 98.7 | 97.65 | 30226 |
| 1729182600 | 98 | 0.45 | 0.46 | 97.55 | 98.65 | 97.1 | 44411 |
| 1729096200 | 97.55 | -0.5 | -0.51 | 96.3 | 98.85 | 96.25 | 33117 |
| 1729009800 | 98.05 | 0.9 | 0.93 | 99.2 | 99.75 | 97.2 | 66396 |
| 1728923400 | 97.15 | -4.25 | -4.19 | 101.3 | 101.3 | 97.15 | 55003 |
| 1728664200 | 101.4 | 0.6 | 0.60 | 100.7 | 101.4 | 100.4 | 32903 |
| 1728577800 | 100.8 | -1.7 | -1.66 | 102.3 | 102.7 | 100.7 | 15749 |
| 1728491400 | 102.5 | -0.3 | -0.29 | 102.8 | 103.5 | 101.9 | 37710 |
| 1728405000 | 102.8 | -0.6 | -0.58 | 101.5 | 103 | 100.5 | 62798 |
| 1728318600 | 103.4 | 1.2 | 1.17 | 103.1 | 105.3 | 102.9 | 74009 |
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
