Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 8.4 | 1.88679245283 | 445.2 | 467.6 | 439.2 | 395927 | 453.18881006 | DE |
| 4 | -1.4 | -0.307692307692 | 455 | 475 | 437.6 | 405964 | 454.48053956 | DE |
| 12 | 57.6 | 14.5454545455 | 396 | 496.8 | 356.8 | 550540 | 437.03386379 | DE |
| 26 | -34.4 | -7.04918032787 | 488 | 556 | 318.4 | 518733 | 441.56665 | DE |
| 52 | 75.2 | 19.8731501057 | 378.4 | 563.5 | 318.4 | 603299 | 451.3537404 | DE |
| 156 | -478.4 | -51.330472103 | 932 | 989.5 | 180.3 | 781128 | 404.67024069 | DE |
| 260 | -1038.4 | -69.5978552279 | 1492 | 1633 | 180.3 | 597210 | 555.40534066 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 453.6 | -4.2 | -0.92 | 450.2 | 457.6 | 449 | 334350 |
| 1781800200 | 457.8 | -6.6 | -1.42 | 462 | 465.6 | 450.8 | 364543 |
| 1781713800 | 464.4 | 17.6 | 3.94 | 455.4 | 464.6 | 448.8 | 238820 |
| 1781627400 | 446.8 | -9.8 | -2.15 | 467.6 | 467.6 | 446.8 | 231080 |
| 1781541000 | 456.6 | 11.4 | 2.56 | 445.2 | 466.6 | 445.2 | 549703 |
| 1781281800 | 445.2 | 3 | 0.68 | 445.2 | 458.6 | 439.2 | 595489 |
| 1781195400 | 442.2 | -5.2 | -1.16 | 445 | 451.2 | 440.6 | 325145 |
| 1781109000 | 447.4 | -1 | -0.22 | 442.4 | 454.4 | 441.6 | 200144 |
| 1781022600 | 448.4 | 0 | 0.00 | 456 | 459.2 | 448.4 | 233468 |
| 1780936200 | 448.4 | -4.8 | -1.06 | 454 | 463.2 | 444.8 | 417159 |
| 1780677000 | 453.2 | -4 | -0.87 | 457 | 464 | 451.6 | 214087 |
| 1780590600 | 457.2 | 8.6 | 1.92 | 453.6 | 464 | 440.4 | 471750 |
| 1780504200 | 448.6 | -2.6 | -0.58 | 441 | 459.8 | 441 | 246903 |
| 1780417800 | 451.2 | 0 | 0.00 | 456 | 458.8 | 443.8 | 442873 |
| 1780331400 | 451.2 | -9.6 | -2.08 | 452 | 457.6 | 445.6 | 312700 |
| 1780072200 | 460.8 | 7.4 | 1.63 | 464.4 | 474.6 | 458.4 | 1553278 |
| 1779985800 | 453.4 | -0.8 | -0.18 | 465.2 | 465.2 | 445.6 | 340417 |
| 1779899400 | 454.2 | -5.2 | -1.13 | 461.6 | 466 | 454.2 | 244633 |
| 1779813000 | 459.4 | -5 | -1.08 | 466.4 | 475 | 459.4 | 357308 |
| 1779467400 | 464.4 | 16.2 | 3.61 | 455 | 464.4 | 437.6 | 373818 |
| 1779381000 | 448.2 | -11.8 | -2.57 | 468.8 | 468.8 | 429 | 539339 |
| 1779294600 | 460 | 22.2 | 5.07 | 435 | 461.6 | 434.4 | 505165 |
| 1779208200 | 437.8 | -6.8 | -1.53 | 448.4 | 452.8 | 436.6 | 135192 |
| 1779121800 | 444.6 | 2.8 | 0.63 | 447 | 450.4 | 434 | 256011 |
| 1778862600 | 441.8 | -3.2 | -0.72 | 434.2 | 441.8 | 426.6 | 419821 |
| 1778776200 | 445 | 11.2 | 2.58 | 437.6 | 445 | 431.6 | 366898 |
| 1778689800 | 433.8 | -4 | -0.91 | 448.4 | 448.4 | 428.4 | 361793 |
| 1778603400 | 437.8 | -15.4 | -3.40 | 451 | 451 | 435 | 476600 |
| 1778517000 | 453.2 | -15 | -3.20 | 465.4 | 470 | 450.8 | 312416 |
| 1778257800 | 468.2 | -9.6 | -2.01 | 472.4 | 485 | 468.2 | 272124 |
| 1778171400 | 477.8 | -4.8 | -0.99 | 485 | 490 | 477.8 | 451558 |
| 1778085000 | 482.6 | 32.2 | 7.15 | 469.2 | 486.8 | 468.6 | 751686 |
| 1777998600 | 450.4 | 8.8 | 1.99 | 450.4 | 450.4 | 438.2 | 325712 |
| 1777653000 | 441.6 | 1 | 0.23 | 430 | 447.4 | 430 | 158597 |
| 1777566600 | 440.6 | 3.2 | 0.73 | 448 | 448 | 428.8 | 470225 |
| 1777480200 | 437.4 | -7.6 | -1.71 | 455.6 | 455.6 | 433 | 205579 |
| 1777393800 | 445 | 3.4 | 0.77 | 444.6 | 446.2 | 438 | 205464 |
| 1777307400 | 441.6 | -5 | -1.12 | 455 | 455 | 439 | 213539 |
| 1777048200 | 446.6 | -15.6 | -3.38 | 460 | 460.6 | 446.6 | 428343 |
| 1776961800 | 462.2 | -16.4 | -3.43 | 475 | 475.4 | 460.2 | 337244 |
| 1776875400 | 478.6 | -1.4 | -0.29 | 490 | 492.6 | 478.6 | 321984 |
| 1776789000 | 480 | 1 | 0.21 | 482.6 | 489.8 | 477.4 | 348259 |
| 1776702600 | 479 | -17.8 | -3.58 | 492 | 492.2 | 477 | 247054 |
| 1776443400 | 496.8 | 29.4 | 6.29 | 475 | 496.8 | 465.8 | 853080 |
| 1776357000 | 467.4 | 20.2 | 4.52 | 458 | 471.8 | 448.2 | 362482 |
| 1776270600 | 447.2 | 12 | 2.76 | 431 | 450.6 | 431 | 456327 |
| 1776184200 | 435.2 | 19.2 | 4.62 | 425.6 | 435.2 | 421.2 | 297351 |
| 1776097800 | 416 | 2.6 | 0.63 | 406 | 419 | 404.4 | 1824363 |
| 1775838600 | 413.4 | -7.8 | -1.85 | 411 | 431 | 411 | 1368763 |
| 1775752200 | 421.2 | -19.6 | -4.45 | 436.4 | 437.2 | 412.8 | 734146 |
| 1775665800 | 440.8 | 51.2 | 13.14 | 444.2 | 479.8 | 439.4 | 1373582 |
| 1775579400 | 389.6 | -21 | -5.11 | 412 | 417.2 | 383.8 | 771624 |
| 1775147400 | 410.6 | -5.6 | -1.35 | 406.2 | 415.8 | 402.2 | 1908219 |
| 1775061000 | 416.2 | 15.6 | 3.89 | 407 | 416.2 | 401.8 | 2267504 |
| 1774974600 | 400.6 | 19 | 4.98 | 381.2 | 400.6 | 379.8 | 1167261 |
| 1774888200 | 381.6 | 8.2 | 2.20 | 370 | 381.6 | 356.8 | 707600 |
| 1774632600 | 373.4 | -21.4 | -5.42 | 396 | 397.8 | 370.4 | 914038 |
| 1774546200 | 394.8 | 10.2 | 2.65 | 389.2 | 400.6 | 382.6 | 424011 |
| 1774459800 | 384.6 | 24 | 6.66 | 364.4 | 384.6 | 361.6 | 507273 |
| 1774373400 | 360.6 | 6.2 | 1.75 | 354.4 | 360.6 | 348 | 335381 |
| 1774287000 | 354.4 | 9.4 | 2.72 | 340.6 | 362 | 335 | 781916 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
