Hot Features
プレミアム
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 | -184 | -7.30883813307 | 2517.5 | 2520.5 | 2279 | 2825425 | 2409.62262539 | DE |
| 4 | -26.5 | -1.12288135593 | 2360 | 2593 | 2279 | 2858003 | 2463.12605433 | DE |
| 12 | -124.5 | -5.06509357201 | 2458 | 2593 | 2180 | 2949597 | 2402.36201146 | DE |
| 26 | -92 | -3.79303236446 | 2425.5 | 2593 | 1989 | 3329463 | 2338.2351231 | DE |
| 52 | 418.3 | 21.8410609858 | 1915.2 | 2813 | 1657.6 | 4481366 | 2198.61464797 | DE |
| 156 | -533 | -18.5941043084 | 2866.5 | 4292.5 | 1630 | 4085984 | 2602.77743976 | DE |
| 260 | 153 | 7.01673927998 | 2180.5 | 4292.5 | 1018.2 | 3954041 | 2488.57962275 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2333.5 | -4.5 | -0.19 | 2327.5 | 2340.5 | 2279 | 6701827 |
| 1734629400 | 2338 | -77 | -3.19 | 2375.5 | 2376.5 | 2316 | 3457456 |
| 1734543000 | 2415 | -15 | -0.62 | 2435 | 2442.5 | 2403 | 3075568 |
| 1734456600 | 2430 | -6.5 | -0.27 | 2444 | 2448.5 | 2392 | 2624909 |
| 1734370200 | 2436.5 | -24 | -0.98 | 2455.5 | 2472 | 2425 | 3133946 |
| 1734111000 | 2460.5 | -62 | -2.46 | 2517.5 | 2520.5 | 2455 | 1835248 |
| 1734024600 | 2522.5 | -27.5 | -1.08 | 2558 | 2578 | 2515.5 | 1623426 |
| 1733938200 | 2550 | 45 | 1.80 | 2472.5 | 2550 | 2469.5 | 1862098 |
| 1733851800 | 2505 | -26 | -1.03 | 2500 | 2512.5 | 2467.5 | 3168896 |
| 1733765400 | 2531 | 66.5 | 2.70 | 2506.5 | 2575 | 2497.5 | 2582904 |
| 1733506200 | 2464.5 | -27.5 | -1.10 | 2479 | 2486 | 2445 | 5726269 |
| 1733419800 | 2492 | -15.5 | -0.62 | 2500 | 2521 | 2492 | 3218946 |
| 1733333400 | 2507.5 | -63.5 | -2.47 | 2568.5 | 2573.5 | 2487.5 | 3229995 |
| 1733247000 | 2571 | 8.5 | 0.33 | 2584.5 | 2593 | 2559.5 | 2900185 |
| 1733160600 | 2562.5 | 42 | 1.67 | 2513.5 | 2570.5 | 2503.5 | 4139474 |
| 1732901400 | 2520.5 | 129.5 | 5.42 | 2447 | 2531.5 | 2437 | 2885492 |
| 1732815000 | 2391 | 6 | 0.25 | 2377 | 2405 | 2371 | 834390 |
| 1732728600 | 2385 | 12.5 | 0.53 | 2428 | 2454 | 2377 | 2814604 |
| 1732642200 | 2372.5 | -18.5 | -0.77 | 2350 | 2390 | 2342 | 2681708 |
| 1732555800 | 2391 | 32 | 1.36 | 2423 | 2427.5 | 2376 | 4296317 |
| 1732296600 | 2359 | 9 | 0.38 | 2360 | 2381 | 2341 | 1068228 |
| 1732210200 | 2350 | 10 | 0.43 | 2354 | 2364.5 | 2324.5 | 1405766 |
| 1732123800 | 2340 | 35.5 | 1.54 | 2336 | 2365 | 2328 | 1951062 |
| 1732037400 | 2304.5 | -13.5 | -0.58 | 2357.5 | 2359 | 2303 | 1361823 |
| 1731951000 | 2318 | 37.5 | 1.64 | 2303 | 2324 | 2283.5 | 1160602 |
| 1731691800 | 2280.5 | 36.5 | 1.63 | 2234.5 | 2318.5 | 2228.5 | 2083846 |
| 1731605400 | 2244 | 12 | 0.54 | 2207 | 2244 | 2180 | 2415866 |
| 1731519000 | 2232 | 12 | 0.54 | 2234 | 2271.5 | 2220 | 4834830 |
| 1731432600 | 2220 | -106.5 | -4.58 | 2289.5 | 2300.5 | 2201 | 3341372 |
| 1731346200 | 2326.5 | -45.5 | -1.92 | 2367.5 | 2389 | 2325.5 | 1439445 |
| 1731087000 | 2372 | -107 | -4.32 | 2455.5 | 2463 | 2340 | 2839344 |
| 1731000600 | 2479 | 87 | 3.64 | 2430 | 2499.5 | 2417.5 | 2404481 |
| 1730914200 | 2392 | -36 | -1.48 | 2384 | 2460 | 2361.5 | 8558022 |
| 1730827800 | 2428 | 37.5 | 1.57 | 2396.5 | 2433 | 2396.5 | 1187897 |
| 1730741400 | 2390.5 | -5.5 | -0.23 | 2428 | 2446.5 | 2390.5 | 4272707 |
| 1730482200 | 2396 | -4 | -0.17 | 2393.5 | 2443 | 2391 | 1139287 |
| 1730395800 | 2400 | 14.5 | 0.61 | 2410 | 2437.5 | 2377.5 | 3063936 |
| 1730309400 | 2385.5 | -97.5 | -3.93 | 2417.5 | 2429 | 2371.5 | 3677990 |
| 1730223000 | 2483 | 20 | 0.81 | 2458 | 2503.5 | 2423 | 7104114 |
| 1730136600 | 2463 | 28.5 | 1.17 | 2449.5 | 2480.5 | 2441.5 | 1797636 |
| 1729873800 | 2434.5 | 44 | 1.84 | 2384.5 | 2452 | 2359.5 | 3385693 |
| 1729787400 | 2390.5 | 67 | 2.88 | 2376 | 2439 | 2359 | 2078338 |
| 1729701000 | 2323.5 | -56 | -2.35 | 2357.5 | 2373.5 | 2311.5 | 2323351 |
| 1729614600 | 2379.5 | 17 | 0.72 | 2376.5 | 2399 | 2355.5 | 1224228 |
| 1729528200 | 2362.5 | -17 | -0.71 | 2372 | 2414.5 | 2355.5 | 1747719 |
| 1729269000 | 2379.5 | 42 | 1.80 | 2359.5 | 2417 | 2359.5 | 2244910 |
| 1729182600 | 2337.5 | 77 | 3.41 | 2316 | 2354.5 | 2266 | 3486154 |
| 1729096200 | 2260.5 | 36.5 | 1.64 | 2242.5 | 2275.5 | 2231 | 1549893 |
| 1729009800 | 2224 | -79.5 | -3.45 | 2288.5 | 2294 | 2207.5 | 3051972 |
| 1728923400 | 2303.5 | 8.5 | 0.37 | 2293 | 2334 | 2286 | 2068919 |
| 1728664200 | 2295 | -4 | -0.17 | 2303 | 2324 | 2295 | 2242935 |
| 1728577800 | 2299 | -10.5 | -0.45 | 2309.5 | 2311 | 2262 | 2050191 |
| 1728491400 | 2309.5 | 28 | 1.23 | 2285.5 | 2318.5 | 2267 | 1573715 |
| 1728405000 | 2281.5 | -163.5 | -6.69 | 2361.5 | 2362.5 | 2274 | 3088774 |
| 1728318600 | 2445 | 15 | 0.62 | 2432 | 2451.5 | 2405.5 | 2653954 |
| 1728059400 | 2430 | 7 | 0.29 | 2427 | 2445.5 | 2402 | 2076438 |
| 1727973000 | 2423 | -55 | -2.22 | 2459 | 2469 | 2404.5 | 15611149 |
| 1727886600 | 2478 | 35 | 1.43 | 2468 | 2492.5 | 2444 | 1908410 |
| 1727800200 | 2443 | 14 | 0.58 | 2433.5 | 2464.5 | 2414 | 2041857 |
| 1727713800 | 2429 | -9 | -0.37 | 2463.5 | 2490.5 | 2406 | 3345437 |
| 1727454600 | 2438 | -1.5 | -0.06 | 2458 | 2464 | 2418.5 | 4021722 |
| 1727368200 | 2439.5 | 141.5 | 6.16 | 2363 | 2452 | 2363 | 5950826 |
| 1727281800 | 2298 | 34.5 | 1.52 | 2265 | 2310 | 2257 | 3120967 |
| 1727195400 | 2263.5 | 141 | 6.64 | 2240 | 2298 | 2231.5 | 4334482 |
| 1727109000 | 2122.5 | -6.5 | -0.31 | 2131 | 2144 | 2099.5 | 1841979 |
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
