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 | -2.62 | -7.03544575725 | 37.24 | 37.26 | 32.3 | 2868568 | 33.52488013 | DE |
| 4 | 3.94 | 12.8422425033 | 30.68 | 39.48 | 29.82 | 7843083 | 35.61049291 | DE |
| 12 | 4.78 | 16.018766756 | 29.84 | 39.48 | 27.28 | 6151236 | 32.50585824 | DE |
| 26 | 0.02 | 0.0578034682081 | 34.6 | 39.48 | 26.5 | 4336217 | 31.95117794 | DE |
| 52 | -6.13 | -15.0429447853 | 40.75 | 41.84 | 26.5 | 4450673 | 33.65640388 | DE |
| 156 | -84.03 | -70.8217446271 | 118.65 | 128.2 | 26.5 | 9097143 | 51.4023193 | DE |
| 260 | -263.38 | -88.3825503356 | 298 | 433.3 | 26.5 | 8951707 | 139.75675439 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 34.62 | 1.04 | 3.10 | 33.7 | 34.62 | 33.7 | 770770 |
| 1734975000 | 33.58 | 0.44 | 1.33 | 32.299999 | 33.64 | 32.299999 | 1634338 |
| 1734715800 | 33.14 | 0.4 | 1.22 | 32.6 | 33.36 | 32.5 | 4721207 |
| 1734629400 | 32.74 | -0.94 | -2.79 | 33.4 | 33.5 | 32.74 | 1645967 |
| 1734543000 | 33.68 | -0.42 | -1.23 | 34.7 | 34.7 | 33.439999 | 1495533 |
| 1734456600 | 34.1 | -3.1 | -8.33 | 37.24 | 37.26 | 34.06 | 4845797 |
| 1734370200 | 37.2 | -1.32 | -3.43 | 38.02 | 39.38 | 37.2 | 11384160 |
| 1734111000 | 38.52 | 3.78 | 10.88 | 34.48 | 39.48 | 34.48 | 48599619 |
| 1734024600 | 34.74 | 0.24 | 0.70 | 33.28 | 35.08 | 33.28 | 1759353 |
| 1733938200 | 34.5 | 0.5 | 1.47 | 33.8 | 34.9 | 33.72 | 1711640 |
| 1733851800 | 34 | -1.26 | -3.57 | 35.6 | 35.6 | 33.98 | 2406225 |
| 1733765400 | 35.26 | 0 | 0.00 | 34 | 36.26 | 34 | 3379785 |
| 1733506200 | 35.26 | 0.26 | 0.74 | 34.98 | 36.26 | 34.5 | 7809346 |
| 1733419800 | 35 | -0.02 | -0.06 | 35.12 | 35.12 | 34.18 | 15433002 |
| 1733333400 | 35.02 | 0.98 | 2.88 | 33.5 | 35.28 | 33.42 | 5785621 |
| 1733247000 | 34.04 | 0.56 | 1.67 | 32.82 | 34.4 | 32.82 | 14697465 |
| 1733160600 | 33.479999 | -0.18 | -0.53 | 33.6 | 34.2 | 33.2 | 5645129 |
| 1732901400 | 33.66 | 0.76 | 2.31 | 32.86 | 34.3 | 32.5 | 8620229 |
| 1732815000 | 32.9 | 1.78 | 5.72 | 30.92 | 33.88 | 30.92 | 8290461 |
| 1732728600 | 31.12 | -0.1 | -0.32 | 30.5 | 31.62 | 29.82 | 4018228 |
| 1732642200 | 31.22 | 0.32 | 1.04 | 30.68 | 31.58 | 30.54 | 2978550 |
| 1732555800 | 30.9 | 0.28 | 0.91 | 30.6 | 31.06 | 30 | 5376413 |
| 1732296600 | 30.62 | -0.14 | -0.46 | 31 | 31.26 | 30.4 | 4514388 |
| 1732210200 | 30.76 | 1.16 | 3.92 | 30 | 30.98 | 29.7 | 8174280 |
| 1732123800 | 29.6 | 0 | 0.00 | 29.42 | 29.96 | 29.2 | 4745752 |
| 1732037400 | 29.6 | -0.06 | -0.20 | 29.68 | 30.04 | 29.2 | 3975965 |
| 1731951000 | 29.66 | -0.34 | -1.13 | 29.7 | 30.4 | 27.28 | 7507335 |
| 1731691800 | 30 | -0.9 | -2.91 | 29.92 | 30.62 | 29.92 | 2128305 |
| 1731605400 | 30.9 | 0.94 | 3.14 | 30.2 | 31.06 | 29.84 | 6610219 |
| 1731519000 | 29.96 | -0.04 | -0.13 | 29.22 | 30.44 | 29.22 | 5072487 |
| 1731432600 | 30 | 0.02 | 0.07 | 29.6 | 30.46 | 29.54 | 2998779 |
| 1731346200 | 29.98 | -0.5 | -1.64 | 30.02 | 31.52 | 29.8 | 2259977 |
| 1731087000 | 30.48 | 0.28 | 0.93 | 31 | 31.78 | 30 | 2785288 |
| 1731000600 | 30.2 | -0.7 | -2.27 | 30.3 | 31.6 | 30.02 | 4657987 |
| 1730914200 | 30.9 | -0.06 | -0.19 | 31.8 | 32.28 | 30.58 | 9625535 |
| 1730827800 | 30.96 | -1.46 | -4.50 | 32.799999 | 33.22 | 29.76 | 14436062 |
| 1730741400 | 32.42 | 1.82 | 5.95 | 30.7 | 33 | 30.7 | 11300689 |
| 1730482200 | 30.6 | 0.98 | 3.31 | 29.7 | 31.6 | 29.66 | 6335915 |
| 1730395800 | 29.62 | 0.14 | 0.47 | 29.22 | 29.98 | 29.22 | 5106819 |
| 1730309400 | 29.48 | 0.26 | 0.89 | 29.2 | 30 | 29.2 | 3262893 |
| 1730223000 | 29.22 | -0.38 | -1.28 | 29.1 | 29.9 | 28.84 | 5167690 |
| 1730136600 | 29.6 | -0.62 | -2.05 | 31 | 31.4 | 28.82 | 8893688 |
| 1729873800 | 30.22 | 1.72 | 6.04 | 28.28 | 31.44 | 28.2 | 11962631 |
| 1729787400 | 28.5 | 1.08 | 3.94 | 28.4 | 29.18 | 27.98 | 9925403 |
| 1729701000 | 27.42 | -1.76 | -6.03 | 29.16 | 29.8 | 27.42 | 7128051 |
| 1729614600 | 29.18 | 0.18 | 0.62 | 28.62 | 29.6 | 28.5 | 6829087 |
| 1729528200 | 29 | -0.2 | -0.68 | 29.84 | 30.22 | 28.54 | 10340756 |
| 1729269000 | 29.2 | -2.68 | -8.41 | 29 | 32.6 | 28.1 | 14336409 |
| 1729182600 | 31.88 | 0.14 | 0.44 | 30.74 | 32.5 | 30.74 | 1843777 |
| 1729096200 | 31.74 | 1.32 | 4.34 | 30.44 | 31.96 | 30.44 | 1745153 |
| 1729009800 | 30.42 | -0.18 | -0.59 | 30.08 | 31.04 | 30.08 | 1722792 |
| 1728923400 | 30.6 | -0.32 | -1.03 | 31.38 | 31.38 | 30.1 | 1645007 |
| 1728664200 | 30.92 | -0.8 | -2.52 | 31.06 | 31.76 | 30.92 | 1901299 |
| 1728577800 | 31.72 | -0.14 | -0.44 | 31.08 | 32.28 | 31.08 | 1260338 |
| 1728491400 | 31.86 | 0.08 | 0.25 | 30.9 | 32.36 | 30.9 | 1500663 |
| 1728405000 | 31.78 | -0.48 | -1.49 | 31.4 | 32.619999 | 31.26 | 1904142 |
| 1728318600 | 32.259999 | -0.04 | -0.12 | 32.4 | 33.4 | 31.9 | 1940835 |
| 1728059400 | 32.299999 | -0.7 | -2.12 | 34.3 | 34.3 | 31.32 | 2625637 |
| 1727973000 | 33 | 2.86 | 9.49 | 30.44 | 34.12 | 30.14 | 5501130 |
| 1727886600 | 30.14 | 0.66 | 2.24 | 29.1 | 30.22 | 29.1 | 1536311 |
| 1727800200 | 29.48 | -0.36 | -1.21 | 29.84 | 30.5 | 29.4 | 1626619 |
| 1727713800 | 29.84 | 0.08 | 0.27 | 30 | 31.18 | 29.26 | 2442108 |
| 1727454600 | 29.76 | 0.88 | 3.05 | 28.64 | 29.9 | 28.64 | 2898962 |
| 1727368200 | 28.88 | 0.3 | 1.05 | 28.9 | 29.76 | 28.8 | 1929494 |
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
