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 | -2.8 | -2.37288135593 | 118 | 123.9 | 110.7 | 2292587 | 116.72486749 | DE |
| 4 | 7.5 | 6.96378830084 | 107.7 | 123.9 | 103.3 | 2628385 | 111.64189978 | DE |
| 12 | -41.4 | -26.4367816092 | 156.6 | 171 | 102.6 | 2878296 | 123.52736638 | DE |
| 26 | -26.1 | -18.4713375796 | 141.3 | 171 | 102.6 | 2316911 | 134.54980055 | DE |
| 52 | -90 | -43.8596491228 | 205.2 | 242.4 | 102.6 | 1969362 | 155.30459246 | DE |
| 156 | -1544.3 | -93.0581500452 | 1659.5 | 1700 | 86.04 | 1641745 | 241.38111334 | DE |
| 260 | -9752.8 | -98.8325901905 | 9868 | 12700 | 86.04 | 4177453 | 1145.81173048 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731605400 | 115.2 | -0.3 | -0.26 | 115.3 | 115.4 | 112.4 | 678541 |
| 1731519000 | 115.5 | -0.2 | -0.17 | 116.3 | 118.1 | 110.7 | 1856772 |
| 1731432600 | 115.7 | -4.5 | -3.74 | 120.2 | 122.2 | 113.2 | 6275240 |
| 1731346200 | 120.2 | 2.6 | 2.21 | 123 | 123 | 117.9 | 980331 |
| 1731087000 | 117.6 | -2.4 | -2.00 | 123.4 | 123.4 | 117.3 | 999870 |
| 1731000600 | 120 | 2 | 1.69 | 118 | 123.9 | 118 | 1350721 |
| 1730914200 | 118 | -2.6 | -2.16 | 122.1 | 123.9 | 116.9 | 1717680 |
| 1730827800 | 120.6 | 3.1 | 2.64 | 118.2 | 122.6 | 117 | 2081959 |
| 1730741400 | 117.5 | 1.2 | 1.03 | 114.6 | 120.8 | 114.6 | 3062519 |
| 1730482200 | 116.3 | 1.9 | 1.66 | 113.1 | 117.4 | 110.8 | 2052072 |
| 1730395800 | 114.4 | 3.5 | 3.16 | 111 | 118.4 | 107.9 | 4545511 |
| 1730309400 | 110.9 | 5.4 | 5.12 | 110.7 | 112.2 | 104 | 3466434 |
| 1730223000 | 105.5 | 1.1 | 1.05 | 105 | 107 | 103.6 | 2235739 |
| 1730136600 | 104.4 | -4.5 | -4.13 | 109.7 | 112.2 | 103.9 | 3284745 |
| 1729873800 | 108.9 | -0.8 | -0.73 | 110.3 | 113 | 108.4 | 1835103 |
| 1729787400 | 109.7 | 2.4 | 2.24 | 104.3 | 113 | 104.3 | 2324263 |
| 1729701000 | 107.3 | 3.2 | 3.07 | 107 | 107.9 | 104.8 | 1481593 |
| 1729614600 | 104.1 | -0.7 | -0.67 | 104.6 | 105.1 | 103.3 | 1257957 |
| 1729528200 | 104.8 | -0.8 | -0.76 | 107.6 | 108 | 104.2 | 1130960 |
| 1729269000 | 105.6 | -1.1 | -1.03 | 106 | 108.5 | 104.4 | 1868456 |
| 1729182600 | 106.7 | -1.7 | -1.57 | 107.7 | 110 | 105.8 | 8759778 |
| 1729096200 | 108.4 | -0.6 | -0.55 | 108.4 | 109.8 | 106.6 | 1504827 |
| 1729009800 | 109 | -0.4 | -0.37 | 112.5 | 113.9 | 108 | 1426098 |
| 1728923400 | 109.4 | 1 | 0.92 | 113.2 | 113.2 | 108 | 908042 |
| 1728664200 | 108.4 | -2.5 | -2.25 | 110.3 | 111.2 | 104.1 | 4097862 |
| 1728577800 | 110.9 | -1.2 | -1.07 | 112.8 | 114.8 | 110.3 | 1669290 |
| 1728491400 | 112.1 | 1.3 | 1.17 | 111.5 | 114.4 | 111.1 | 1782716 |
| 1728405000 | 110.8 | -1.2 | -1.07 | 110.6 | 113.1 | 108.7 | 1505705 |
| 1728318600 | 112 | 2.2 | 2.00 | 110.4 | 114.3 | 107.5 | 2955447 |
| 1728059400 | 109.8 | 4.9 | 4.67 | 105.6 | 111.9 | 105.6 | 3550246 |
| 1727973000 | 104.9 | -3.6 | -3.32 | 105.8 | 108.9 | 102.6 | 4541591 |
| 1727886600 | 108.5 | -8.7 | -7.42 | 115 | 117.3 | 106.8 | 15628653 |
| 1727800200 | 117.2 | -3.2 | -2.66 | 120.7 | 127 | 115.6 | 14139585 |
| 1727713800 | 120.4 | -39.1 | -24.51 | 147.6 | 148 | 114.6 | 22600439 |
| 1727454600 | 159.5 | 8.1 | 5.35 | 152.1 | 160.5 | 152.1 | 2548407 |
| 1727368200 | 151.4 | -4.9 | -3.13 | 157.9 | 161.1 | 151.4 | 3592246 |
| 1727281800 | 156.3 | -3.6 | -2.25 | 159 | 161.4 | 156.1 | 1021193 |
| 1727195400 | 159.9 | -1.8 | -1.11 | 163.19999 | 165.69999 | 159.4 | 1983158 |
| 1727109000 | 161.69999 | -1.6 | -0.98 | 165.9 | 165.9 | 157.19999 | 1549981 |
| 1726849800 | 163.3 | -5.7 | -3.37 | 167.3 | 169.9 | 161.8 | 2070916 |
| 1726763400 | 169 | 4.3 | 2.61 | 168.4 | 171 | 162.8 | 2140091 |
| 1726677000 | 164.69999 | 4.5 | 2.81 | 159.3 | 164.9 | 158.8 | 1192525 |
| 1726590600 | 160.19999 | -1.1 | -0.68 | 163.3 | 165 | 160.19999 | 1250831 |
| 1726504200 | 161.3 | 1.6 | 1.00 | 159 | 164 | 155.69999 | 1552940 |
| 1726245000 | 159.69999 | 5.4 | 3.50 | 155.9 | 161.6 | 154.9 | 1504047 |
| 1726158600 | 154.3 | 4.1 | 2.73 | 153.5 | 156.8 | 153.5 | 1117223 |
| 1726072200 | 150.19999 | 1.4 | 0.94 | 151.9 | 153.4 | 149.5 | 750543 |
| 1725985800 | 148.8 | -3.5 | -2.30 | 152 | 154.5 | 148.8 | 1356709 |
| 1725899400 | 152.3 | 2.6 | 1.74 | 151 | 155.19999 | 149.5 | 1491703 |
| 1725640200 | 149.69999 | -6.9 | -4.41 | 156.6 | 159 | 149.69999 | 1154018 |
| 1725553800 | 156.6 | 5.3 | 3.50 | 153.1 | 159.4 | 153.1 | 2492688 |
| 1725467400 | 151.3 | 4.9 | 3.35 | 143 | 152.19999 | 143 | 1221186 |
| 1725381000 | 146.4 | 1.4 | 0.97 | 144.19999 | 146.5 | 143.1 | 969027 |
| 1725294600 | 145 | -3.5 | -2.36 | 149.19999 | 149.19999 | 139.69999 | 1562284 |
| 1725035400 | 148.5 | 2 | 1.37 | 146.5 | 154 | 146.5 | 2586652 |
| 1724949000 | 146.5 | 0.3 | 0.21 | 145.3 | 147.4 | 143.19999 | 1037462 |
| 1724862600 | 146.19999 | -2 | -1.35 | 147.8 | 147.8 | 143.1 | 1274981 |
| 1724776200 | 148.19999 | -1.4 | -0.94 | 149 | 153.19999 | 148.19999 | 1281884 |
| 1724430600 | 149.6 | 1.1 | 0.74 | 149.6 | 152.1 | 148.19999 | 718953 |
| 1724344200 | 148.5 | -1.3 | -0.87 | 156.6 | 156.6 | 148 | 805686 |
| 1724257800 | 149.8 | 3.1 | 2.11 | 146.3 | 151 | 146.3 | 1095632 |
| 1724171400 | 146.69999 | 0.5 | 0.34 | 148.4 | 150.6 | 146.4 | 548299 |
| 1724085000 | 146.19999 | 3.1 | 2.17 | 143.6 | 148.4 | 143.6 | 812770 |
| 1723825800 | 143.1 | -0.6 | -0.42 | 149 | 149 | 143.1 | 1159956 |
| 1723739400 | 143.69999 | 4 | 2.86 | 144.1 | 145.1 | 140.6 | 926759 |
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
