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 | -1.2 | -0.863309352518 | 139 | 142.4 | 119.8 | 1051169 | 127.83430472 | DE |
| 4 | 28.8 | 26.4220183486 | 109 | 142.4 | 107.4 | 919962 | 126.10484869 | DE |
| 12 | 10 | 7.82472613459 | 127.8 | 142.4 | 70.9 | 1439641 | 113.20149964 | DE |
| 26 | 3.2 | 2.37741456166 | 134.6 | 158.4 | 70.9 | 1358280 | 128.09987321 | DE |
| 52 | 23.6 | 20.6654991243 | 114.2 | 193 | 70.9 | 1690190 | 135.42942632 | DE |
| 156 | -52.2 | -27.4736842105 | 190 | 217.2 | 70.9 | 1280173 | 134.7432962 | DE |
| 260 | -272.2 | -66.3902439024 | 410 | 469.8 | 70.9 | 1333519 | 167.81887534 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 131.8 | 8.8 | 7.15 | 122.4 | 132 | 119.8 | 2076851 |
| 1732901400 | 123 | 0 | 0.00 | 123.2 | 124.4 | 121.8 | 1980903 |
| 1732815000 | 123 | -8 | -6.11 | 130.6 | 131.19999 | 122.2 | 460002 |
| 1732728600 | 131 | -4.2 | -3.11 | 132 | 135.6 | 130.6 | 445858 |
| 1732642200 | 135.19999 | -3.8 | -2.73 | 139 | 142.4 | 134 | 292229 |
| 1732555800 | 139 | 1.6 | 1.16 | 137 | 141.4 | 134 | 1369836 |
| 1732296600 | 137.4 | 11 | 8.70 | 127 | 138.4 | 127 | 1414986 |
| 1732210200 | 126.4 | 3.2 | 2.60 | 123.2 | 126.4 | 121.6 | 513298 |
| 1732123800 | 123.2 | 4.8 | 4.05 | 119 | 123.4 | 117.8 | 362343 |
| 1732037400 | 118.4 | -0.6 | -0.50 | 120 | 121.4 | 118.4 | 325752 |
| 1731951000 | 119 | -1 | -0.83 | 118 | 119.2 | 112 | 519575 |
| 1731691800 | 120 | -4.4 | -3.54 | 124.4 | 124.4 | 120 | 484971 |
| 1731605400 | 124.4 | 2.4 | 1.97 | 123.8 | 125 | 121.4 | 494155 |
| 1731519000 | 122 | -2.8 | -2.24 | 124 | 125 | 120 | 839775 |
| 1731432600 | 124.8 | -4 | -3.11 | 128 | 128.6 | 122.2 | 1911456 |
| 1731346200 | 128.8 | 5.2 | 4.21 | 125 | 128.8 | 122.2 | 380000 |
| 1731087000 | 123.6 | 1.4 | 1.15 | 121.8 | 125.6 | 120.6 | 1235251 |
| 1731000600 | 122.2 | 3.6 | 3.04 | 118.6 | 124.4 | 118 | 892674 |
| 1730914200 | 118.6 | 6.6 | 5.89 | 113.6 | 119.2 | 113 | 2046686 |
| 1730827800 | 112 | 3.4 | 3.13 | 109 | 112.4 | 107.4 | 352632 |
| 1730741400 | 108.6 | -0.4 | -0.37 | 111 | 111 | 108.2 | 569902 |
| 1730482200 | 109 | -2.4 | -2.15 | 113 | 115 | 104 | 3004927 |
| 1730395800 | 111.4 | -2.4 | -2.11 | 116.4 | 116.4 | 110.4 | 4366382 |
| 1730309400 | 113.8 | 2.4 | 2.15 | 112 | 115 | 111 | 1517313 |
| 1730223000 | 111.4 | 0.2 | 0.18 | 112 | 114 | 111.4 | 415741 |
| 1730136600 | 111.2 | -0.6 | -0.54 | 111 | 113.8 | 109.8 | 778009 |
| 1729873800 | 111.8 | 1.2 | 1.08 | 111 | 115 | 110.4 | 542765 |
| 1729787400 | 110.6 | -3 | -2.64 | 111.8 | 115 | 110.6 | 2927380 |
| 1729701000 | 113.6 | -2.8 | -2.41 | 117.8 | 121.4 | 113.2 | 2194486 |
| 1729614600 | 116.4 | 20 | 20.75 | 96.4 | 119.2 | 96.4 | 6234677 |
| 1729528200 | 96.4 | -5.6 | -5.49 | 100 | 102.4 | 96.4 | 2194596 |
| 1729269000 | 102 | 1.6 | 1.59 | 102.6 | 103.4 | 99.7 | 3634815 |
| 1729182600 | 100.4 | 5.5 | 5.80 | 96 | 101.2 | 96 | 2483121 |
| 1729096200 | 94.9 | 0.9 | 0.96 | 93 | 94.9 | 92 | 900314 |
| 1729009800 | 94 | -1 | -1.05 | 97.3 | 97.3 | 93.1 | 1096994 |
| 1728923400 | 95 | -1 | -1.04 | 96.3 | 97.3 | 94.7 | 574450 |
| 1728664200 | 96 | -2.3 | -2.34 | 99.2 | 99.2 | 94.2 | 522005 |
| 1728577800 | 98.3 | 0.7 | 0.72 | 98.1 | 99.6 | 95.8 | 1280276 |
| 1728491400 | 97.6 | -0.5 | -0.51 | 98.4 | 99.4 | 97 | 485824 |
| 1728405000 | 98.1 | -2.3 | -2.29 | 100.2 | 102.6 | 98.1 | 850786 |
| 1728318600 | 100.4 | -4.4 | -4.20 | 105.2 | 105.4 | 100.4 | 1016860 |
| 1728059400 | 104.8 | 0.6 | 0.58 | 105.6 | 106.2 | 103.2 | 1215978 |
| 1727973000 | 104.2 | 2.2 | 2.16 | 103.2 | 104.8 | 102.2 | 786593 |
| 1727886600 | 102 | -4.8 | -4.49 | 107 | 107.8 | 102 | 1571667 |
| 1727800200 | 106.8 | 2.6 | 2.50 | 106.6 | 108.8 | 104.4 | 2348001 |
| 1727713800 | 104.2 | -5 | -4.58 | 110.4 | 110.4 | 103.8 | 937063 |
| 1727454600 | 109.2 | -3 | -2.67 | 112 | 112.8 | 108.4 | 845687 |
| 1727368200 | 112.2 | -1.4 | -1.23 | 111.4 | 115.8 | 111.4 | 1097575 |
| 1727281800 | 113.6 | -1.8 | -1.56 | 115 | 115.8 | 111 | 2256705 |
| 1727195400 | 115.4 | 7.6 | 7.05 | 110 | 115.4 | 109.2 | 3492422 |
| 1727109000 | 107.8 | -17.2 | -13.76 | 94.2 | 111 | 70.9 | 9585968 |
| 1726849800 | 125 | -5 | -3.85 | 127 | 128.8 | 121.6 | 2071810 |
| 1726763400 | 130 | 0 | 0.00 | 130.8 | 131.6 | 129.4 | 739920 |
| 1726677000 | 130 | -1.6 | -1.22 | 134 | 134 | 129.4 | 372650 |
| 1726590600 | 131.6 | 2 | 1.54 | 129.6 | 132.19999 | 129.6 | 543115 |
| 1726504200 | 129.6 | -1.8 | -1.37 | 130.8 | 131.19999 | 129 | 503021 |
| 1726245000 | 131.4 | 1.4 | 1.08 | 130 | 133.6 | 129.6 | 893234 |
| 1726158600 | 130 | 1.8 | 1.40 | 129 | 132.19999 | 129 | 677712 |
| 1726072200 | 128.19999 | 0.6 | 0.47 | 130 | 130 | 127.6 | 480529 |
| 1725985800 | 127.6 | -0.2 | -0.16 | 127.8 | 130 | 126.8 | 309998 |
| 1725899400 | 127.8 | -1.4 | -1.08 | 126.6 | 133.4 | 126.6 | 510861 |
| 1725640200 | 129.19999 | -5.8 | -4.30 | 137.4 | 137.4 | 129.19999 | 1808185 |
| 1725553800 | 135 | 2.6 | 1.96 | 131.6 | 135 | 131.19999 | 342228 |
| 1725467400 | 132.4 | -5.2 | -3.78 | 134 | 134 | 128.4 | 1858758 |
| 1725381000 | 137.6 | -4.2 | -2.96 | 139.8 | 142.19999 | 137.19999 | 1323078 |
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
