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 | -5.74 | -7.10747894998 | 80.76 | 81.94 | 74.18 | 472690 | 76.91751793 | DE |
| 4 | -6.74 | -8.24363992172 | 81.76 | 84.16 | 74.18 | 388516 | 79.90536948 | DE |
| 12 | 2.82 | 3.90581717452 | 72.2 | 84.16 | 69.94 | 335047 | 77.32221204 | DE |
| 26 | -1.02 | -1.34139926355 | 76.04 | 84.16 | 69.94 | 306192 | 76.70746729 | DE |
| 52 | 4.42 | 6.26062322946 | 70.6 | 84.16 | 64.22 | 333238 | 75.43556095 | DE |
| 156 | 15.17 | 25.3467000835 | 59.85 | 84.16 | 39.675 | 502789 | 58.99812283 | DE |
| 260 | -16.22 | -17.777290662 | 91.24 | 95.14 | 29.08 | 770744 | 57.6857298 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 74.54 | -0.66 | -0.88 | 75.34 | 75.5 | 74.22 | 292043 |
| 1741368600 | 75.2 | -0.7 | -0.92 | 75.34 | 76.2 | 74.18 | 543071 |
| 1741282200 | 75.9 | -3.44 | -4.34 | 78.32 | 78.7 | 75.12 | 790404 |
| 1741195800 | 79.34 | -2.16 | -2.65 | 81.06 | 81.94 | 78.84 | 439923 |
| 1741109400 | 81.5 | 0.26 | 0.32 | 80.76 | 81.5 | 80.08 | 298008 |
| 1741023000 | 81.24 | -0.28 | -0.34 | 81.02 | 81.62 | 80.44 | 259186 |
| 1740763800 | 81.52 | -0.78 | -0.95 | 81.7 | 82 | 81.28 | 712006 |
| 1740677400 | 82.3 | -0.26 | -0.31 | 82 | 82.4 | 81.42 | 266611 |
| 1740591000 | 82.56 | -0.54 | -0.65 | 82.7 | 84.16 | 82 | 264998 |
| 1740504600 | 83.1 | 0.8 | 0.97 | 82.4 | 83.66 | 82.4 | 282605 |
| 1740418200 | 82.3 | 0.28 | 0.34 | 82.32 | 82.74 | 81.8 | 371463 |
| 1740159000 | 82.02 | 0.62 | 0.76 | 81.32 | 82.04 | 80.7 | 356039 |
| 1740072600 | 81.4 | 1.5 | 1.88 | 80.06 | 81.54 | 79.9 | 290506 |
| 1739986200 | 79.9 | -0.3 | -0.37 | 80 | 80.26 | 79.52 | 297173 |
| 1739899800 | 80.2 | 0.2 | 0.25 | 80.12 | 80.96 | 79.76 | 276907 |
| 1739813400 | 80 | -0.5 | -0.62 | 80.44 | 81.02 | 79.86 | 177037 |
| 1739554200 | 80.5 | 1.56 | 1.98 | 79.6 | 81.48 | 79.52 | 429723 |
| 1739467800 | 78.94 | -3.36 | -4.08 | 80.98 | 82 | 78.4 | 726135 |
| 1739381400 | 82.3 | 0.34 | 0.41 | 81.16 | 83.14 | 81.14 | 477796 |
| 1739295000 | 81.96 | 0.14 | 0.17 | 81.76 | 82.24 | 81.44 | 218693 |
| 1739208600 | 81.82 | 0.72 | 0.89 | 81.54 | 82.32 | 81.5 | 210570 |
| 1738949400 | 81.1 | -0.42 | -0.52 | 82 | 82.58 | 80.68 | 268179 |
| 1738863000 | 81.52 | 1.42 | 1.77 | 80.06 | 82.06 | 79.84 | 556142 |
| 1738776600 | 80.1 | 1.02 | 1.29 | 79.1 | 80.34 | 79.02 | 276486 |
| 1738690200 | 79.08 | -0.72 | -0.90 | 79.68 | 79.98 | 78.96 | 266061 |
| 1738603800 | 79.8 | -1.06 | -1.31 | 79.88 | 80 | 78.9 | 352785 |
| 1738344600 | 80.86 | 0.76 | 0.95 | 80.04 | 81 | 79.92 | 350748 |
| 1738258200 | 80.1 | 0.58 | 0.73 | 79.14 | 80.62 | 78.68 | 350663 |
| 1738171800 | 79.52 | 0.16 | 0.20 | 79.18 | 79.94 | 78.62 | 326956 |
| 1738085400 | 79.36 | 1.1 | 1.41 | 78.16 | 79.78 | 77.92 | 303446 |
| 1737999000 | 78.26 | 1.46 | 1.90 | 76.8 | 78.74 | 76.74 | 360717 |
| 1737739800 | 76.8 | 1.08 | 1.43 | 76.24 | 77.2 | 76.24 | 339452 |
| 1737653400 | 75.72 | 0.68 | 0.91 | 74.38 | 75.92 | 74.26 | 380642 |
| 1737567000 | 75.04 | 0 | 0.00 | 75.04 | 75.04 | 75.04 | 0 |
| 1737480600 | 75.04 | 0.46 | 0.62 | 74.42 | 75.04 | 73.86 | 275177 |
| 1737394200 | 74.58 | -0.06 | -0.08 | 74.7 | 74.88 | 73.74 | 163435 |
| 1737135000 | 74.64 | 1.14 | 1.55 | 73.8 | 75.04 | 73.34 | 362658 |
| 1737048600 | 73.5 | 0.16 | 0.22 | 73.4 | 73.5 | 72.52 | 331192 |
| 1736962200 | 73.34 | 2.18 | 3.06 | 71.7 | 73.76 | 71.64 | 481660 |
| 1736875800 | 71.16 | -0.16 | -0.22 | 72.3 | 72.38 | 70.96 | 275684 |
| 1736789400 | 71.32 | -2.46 | -3.33 | 72.7 | 73.5 | 71.16 | 437415 |
| 1736530200 | 73.78 | -0.42 | -0.57 | 74.14 | 74.82 | 73.44 | 247409 |
| 1736443800 | 74.2 | -0.5 | -0.67 | 73.74 | 74.62 | 73.36 | 183651 |
| 1736357400 | 74.7 | -0.6 | -0.80 | 75.08 | 75.32 | 73.52 | 385857 |
| 1736271000 | 75.3 | 1 | 1.35 | 75.8 | 76.64 | 75.1 | 418700 |
| 1736184600 | 74.3 | 0.56 | 0.76 | 74.1 | 74.84 | 73.42 | 226736 |
| 1735925400 | 73.74 | 0.22 | 0.30 | 73.54 | 74.5 | 73.4 | 209063 |
| 1735839000 | 73.52 | 0.8 | 1.10 | 73.26 | 73.86 | 72.5 | 243379 |
| 1735666200 | 72.72 | 0.4 | 0.55 | 71.82 | 73.14 | 71.82 | 129597 |
| 1735579800 | 72.32 | 0.04 | 0.06 | 72.24 | 72.74 | 72.14 | 228467 |
| 1735320600 | 72.28 | -0.26 | -0.36 | 72.28 | 72.46 | 71.82 | 190369 |
| 1735061400 | 72.54 | 1.26 | 1.77 | 71.68 | 72.54 | 71.64 | 96550 |
| 1734975000 | 71.28 | -0.38 | -0.53 | 71.4 | 71.46 | 71.02 | 224282 |
| 1734715800 | 71.66 | 0.7 | 0.99 | 70.2 | 71.66 | 69.94 | 555801 |
| 1734629400 | 70.96 | -2 | -2.74 | 71.18 | 71.44 | 70.66 | 586904 |
| 1734543000 | 72.96 | 0.18 | 0.25 | 72.72 | 73.66 | 72.52 | 199337 |
| 1734456600 | 72.78 | -0.12 | -0.16 | 72.2 | 73.22 | 71.96 | 330723 |
| 1734370200 | 72.9 | -1.04 | -1.41 | 73.8 | 74.26 | 72.52 | 278569 |
| 1734111000 | 73.94 | -0.14 | -0.19 | 73.84 | 74.22 | 73.5 | 220136 |
| 1734024600 | 74.08 | 0.12 | 0.16 | 73.9 | 74.48 | 73.66 | 246931 |
| 1733938200 | 73.96 | -0.3 | -0.40 | 73.9 | 74.26 | 73.6 | 183780 |
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
