Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -154 | -1.51754040205 | 10148 | 10304 | 9844 | 3605666 | 10011.8688147 | DE |
| 4 | -1858 | -15.6766790415 | 11852 | 11870 | 9670 | 3352749 | 10295.2533355 | DE |
| 12 | -3216 | -24.3451930356 | 13210 | 13338 | 9670 | 2447459 | 11267.0649836 | DE |
| 26 | -2156 | -17.7448559671 | 12150 | 13338 | 9670 | 2040835 | 11790.0385994 | DE |
| 52 | -112 | -1.10825252325 | 10106 | 13338 | 9461 | 2232373 | 11160.5470143 | DE |
| 156 | 1511 | 17.8120947778 | 8483 | 13338 | 8091 | 2177098 | 10667.7841545 | DE |
| 260 | 2761 | 38.172266003 | 7233 | 13338 | 5871 | 2279515 | 9495.16283724 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 9969 | -55 | -0.55 | 10088 | 10154 | 9958 | 1390638 |
| 1732037400 | 10024 | 109 | 1.10 | 9960 | 10034 | 9921 | 4813604 |
| 1731951000 | 9915 | -63 | -0.63 | 9920 | 9945 | 9844 | 6146972 |
| 1731691800 | 9978 | -314 | -3.05 | 10114 | 10146 | 9943 | 3164543 |
| 1731605400 | 10292 | 148 | 1.46 | 10148 | 10304 | 10094 | 2512571 |
| 1731519000 | 10144 | 154 | 1.54 | 10238 | 10308 | 10076 | 2793696 |
| 1731432600 | 9990 | 5 | 0.05 | 10290 | 10290 | 9746 | 3535924 |
| 1731346200 | 9985 | 82 | 0.83 | 9965 | 10046 | 9940 | 1979025 |
| 1731087000 | 9903 | 178 | 1.83 | 9846 | 10008 | 9806 | 4083857 |
| 1731000600 | 9725 | -197 | -1.99 | 9891 | 9900 | 9670 | 7913247 |
| 1730914200 | 9922 | -192 | -1.90 | 10330 | 10378 | 9869 | 6989793 |
| 1730827800 | 10114 | -928 | -8.40 | 11044 | 11052 | 10010 | 4422606 |
| 1730741400 | 11042 | 20 | 0.18 | 11016 | 11342 | 10930 | 2137061 |
| 1730482200 | 11022 | -20 | -0.18 | 11068 | 11114 | 11002 | 3881181 |
| 1730395800 | 11042 | -164 | -1.46 | 11160 | 11160 | 10986 | 2150661 |
| 1730309400 | 11206 | -328 | -2.84 | 11486 | 11540 | 10898 | 3247761 |
| 1730223000 | 11534 | -94 | -0.81 | 11676 | 11714 | 11534 | 1680134 |
| 1730136600 | 11628 | 22 | 0.19 | 11604 | 11638 | 11476 | 999079 |
| 1729873800 | 11606 | -90 | -0.77 | 11690 | 11716 | 11560 | 1592411 |
| 1729787400 | 11696 | -132 | -1.12 | 11852 | 11870 | 11688 | 1620209 |
| 1729701000 | 11828 | -36 | -0.30 | 11856 | 11914 | 11822 | 1904058 |
| 1729614600 | 11864 | -66 | -0.55 | 11942 | 11942 | 11772 | 838379 |
| 1729528200 | 11930 | -16 | -0.13 | 11990 | 11996 | 11914 | 1277859 |
| 1729269000 | 11946 | -78 | -0.65 | 11962 | 12056 | 11876 | 2377568 |
| 1729182600 | 12024 | 0 | 0.00 | 11992 | 12024 | 11934 | 997234 |
| 1729096200 | 12024 | 174 | 1.47 | 11982 | 12098 | 11956 | 1301731 |
| 1729009800 | 11850 | -86 | -0.72 | 12006 | 12056 | 11814 | 1719596 |
| 1728923400 | 11936 | 172 | 1.46 | 11804 | 11936 | 11790 | 1080122 |
| 1728664200 | 11764 | -6 | -0.05 | 11778 | 11810 | 11716 | 1917173 |
| 1728577800 | 11770 | 14 | 0.12 | 11824 | 11846 | 11738 | 1318837 |
| 1728491400 | 11756 | 78 | 0.67 | 11724 | 11794 | 11682 | 950866 |
| 1728405000 | 11678 | -132 | -1.12 | 11730 | 11770 | 11676 | 2569434 |
| 1728318600 | 11810 | 72 | 0.61 | 11768 | 11846 | 11696 | 1196621 |
| 1728059400 | 11738 | -226 | -1.89 | 11826 | 11920 | 11738 | 1684897 |
| 1727973000 | 11964 | 18 | 0.15 | 12034 | 12082 | 11922 | 1259677 |
| 1727886600 | 11946 | 146 | 1.24 | 11806 | 12010 | 11800 | 2046922 |
| 1727800200 | 11800 | 212 | 1.83 | 11660 | 11800 | 11608 | 3211876 |
| 1727713800 | 11588 | -66 | -0.57 | 11620 | 11726 | 11564 | 2957345 |
| 1727454600 | 11654 | -66 | -0.56 | 11686 | 11730 | 11598 | 2852060 |
| 1727368200 | 11720 | 154 | 1.33 | 11744 | 11754 | 11576 | 3975712 |
| 1727281800 | 11566 | 44 | 0.38 | 11460 | 11582 | 11452 | 1797319 |
| 1727195400 | 11522 | -62 | -0.54 | 11592 | 11622 | 11502 | 1435109 |
| 1727109000 | 11584 | -196 | -1.66 | 11680 | 11738 | 11516 | 1919331 |
| 1726849800 | 11780 | -118 | -0.99 | 11816 | 11942 | 11762 | 3461201 |
| 1726763400 | 11898 | 42 | 0.35 | 11964 | 12040 | 11866 | 2785858 |
| 1726677000 | 11856 | -112 | -0.94 | 11928 | 11936 | 11828 | 2116245 |
| 1726590600 | 11968 | -48 | -0.40 | 12012 | 12110 | 11916 | 2421052 |
| 1726504200 | 12016 | 88 | 0.74 | 12000 | 12060 | 11966 | 987254 |
| 1726245000 | 11928 | -122 | -1.01 | 11912 | 11944 | 11712 | 2094234 |
| 1726158600 | 12050 | -258 | -2.10 | 12400 | 12400 | 12050 | 1732836 |
| 1726072200 | 12308 | -98 | -0.79 | 12264 | 12352 | 12126 | 1862276 |
| 1725985800 | 12406 | -306 | -2.41 | 12026 | 12424 | 11998 | 3189579 |
| 1725899400 | 12712 | 62 | 0.49 | 12688 | 12712 | 12470 | 1121379 |
| 1725640200 | 12650 | 110 | 0.88 | 12564 | 12780 | 12552 | 1636252 |
| 1725553800 | 12540 | -506 | -3.88 | 13026 | 13068 | 12540 | 2297856 |
| 1725467400 | 13046 | -144 | -1.09 | 12996 | 13120 | 12996 | 1428211 |
| 1725381000 | 13190 | -86 | -0.65 | 13300 | 13338 | 13186 | 905040 |
| 1725294600 | 13276 | 2 | 0.02 | 13294 | 13294 | 13192 | 2111956 |
| 1725035400 | 13274 | 0 | 0.00 | 13250 | 13312 | 13220 | 4404764 |
| 1724949000 | 13274 | 74 | 0.56 | 13210 | 13290 | 13164 | 1118620 |
| 1724862600 | 13200 | 42 | 0.32 | 13168 | 13254 | 13146 | 1038551 |
| 1724776200 | 13158 | 82 | 0.63 | 13148 | 13238 | 13136 | 1488739 |
| 1724430600 | 13076 | 58 | 0.45 | 13110 | 13166 | 13038 | 1815820 |
| 1724344200 | 13018 | 18 | 0.14 | 13110 | 13188 | 12992 | 2717821 |
| 1724257800 | 13000 | -102 | -0.78 | 13054 | 13098 | 12936 | 2275616 |
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
