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 | -4.2 | -2.83018867925 | 148.4 | 149.2 | 142.8 | 457132 | 146.2049073 | DE |
| 4 | -0.8 | -0.551724137931 | 145 | 150 | 139 | 581601 | 145.58707982 | DE |
| 12 | -4.8 | -3.22147651007 | 149 | 153.4 | 139 | 642439 | 146.82826572 | DE |
| 26 | -13.4 | -8.50253807107 | 157.6 | 166 | 139 | 635027 | 152.38049149 | DE |
| 52 | -6.2 | -4.12234042553 | 150.4 | 178.2 | 139 | 681779 | 156.21074901 | DE |
| 156 | -80 | -35.682426405 | 224.2 | 234.8 | 120.4 | 843207 | 165.38439225 | DE |
| 260 | -219.8 | -60.3846153846 | 364 | 381 | 120.4 | 1017153 | 197.71363435 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 144.19999 | 0.4 | 0.28 | 143 | 145.4 | 142.8 | 413230 |
| 1737739800 | 143.8 | -3 | -2.04 | 147 | 148.4 | 143.8 | 649310 |
| 1737653400 | 146.8 | -0.6 | -0.41 | 146.8 | 147.6 | 146.6 | 688874 |
| 1737567000 | 147.4 | -0.2 | -0.14 | 148 | 149 | 147.19999 | 378712 |
| 1737480600 | 147.6 | 0.4 | 0.27 | 146 | 148.6 | 146 | 332549 |
| 1737394200 | 147.19999 | -0.8 | -0.54 | 148.4 | 149.19999 | 145.8 | 236213 |
| 1737135000 | 148 | 1.4 | 0.95 | 149 | 149.8 | 144.8 | 1018273 |
| 1737048600 | 146.6 | 0.8 | 0.55 | 143 | 146.6 | 143 | 896452 |
| 1736962200 | 145.8 | 5.8 | 4.14 | 143.6 | 146.4 | 141.19999 | 784039 |
| 1736875800 | 140 | 1 | 0.72 | 140 | 140.6 | 139.19999 | 461493 |
| 1736789400 | 139 | -4.4 | -3.07 | 145.4 | 145.4 | 139 | 525856 |
| 1736530200 | 143.4 | -1.4 | -0.97 | 148.4 | 148.4 | 143 | 1138387 |
| 1736443800 | 144.8 | 1 | 0.70 | 143 | 145.6 | 141.19999 | 993487 |
| 1736357400 | 143.8 | -4.2 | -2.84 | 147 | 148.4 | 143.8 | 784676 |
| 1736271000 | 148 | -1.4 | -0.94 | 148.8 | 149.6 | 147.6 | 523789 |
| 1736184600 | 149.4 | 1.2 | 0.81 | 146 | 150 | 146 | 797618 |
| 1735925400 | 148.19999 | 1.8 | 1.23 | 146 | 148.19999 | 146 | 197751 |
| 1735839000 | 146.4 | 0.4 | 0.27 | 146.8 | 149.8 | 146 | 260964 |
| 1735666200 | 146 | -2 | -1.35 | 147.6 | 148.6 | 146 | 91765 |
| 1735579800 | 148 | -0.4 | -0.27 | 145 | 148.8 | 145 | 290207 |
| 1735320600 | 148.4 | 0.4 | 0.27 | 148.6 | 149 | 147.19999 | 150882 |
| 1735061400 | 148 | 0.2 | 0.14 | 148.8 | 148.8 | 147.6 | 60415 |
| 1734975000 | 147.8 | -0.6 | -0.40 | 144.4 | 148.8 | 144.4 | 285720 |
| 1734715800 | 148.4 | 1.4 | 0.95 | 146 | 148.4 | 145.6 | 1344081 |
| 1734629400 | 147 | 1.2 | 0.82 | 145 | 148 | 143.6 | 1118293 |
| 1734543000 | 145.8 | -0.2 | -0.14 | 147 | 147.4 | 144.8 | 1032306 |
| 1734456600 | 146 | -5.4 | -3.57 | 150 | 150 | 145.4 | 713837 |
| 1734370200 | 151.4 | 3 | 2.02 | 148.6 | 151.4 | 148 | 1441676 |
| 1734111000 | 148.4 | -1.8 | -1.20 | 149.8 | 151 | 148 | 592378 |
| 1734024600 | 150.19999 | 2.4 | 1.62 | 144.19999 | 151 | 144.19999 | 519955 |
| 1733938200 | 147.8 | 1.8 | 1.23 | 149.4 | 149.4 | 146 | 340306 |
| 1733851800 | 146 | -0.6 | -0.41 | 143.8 | 147.8 | 143.8 | 304758 |
| 1733765400 | 146.6 | -1.2 | -0.81 | 150 | 150 | 146 | 570619 |
| 1733506200 | 147.8 | 2.4 | 1.65 | 143.19999 | 149.4 | 143.19999 | 414269 |
| 1733419800 | 145.4 | -3.6 | -2.42 | 148 | 149 | 145.4 | 1935529 |
| 1733333400 | 149 | 1.4 | 0.95 | 147.6 | 150 | 147.6 | 2240168 |
| 1733247000 | 147.6 | 0.8 | 0.54 | 147.19999 | 148.4 | 147.19999 | 435591 |
| 1733160600 | 146.8 | -1.2 | -0.81 | 147 | 149 | 146.8 | 312562 |
| 1732901400 | 148 | -0.6 | -0.40 | 150 | 150.4 | 147.4 | 422878 |
| 1732815000 | 148.6 | -1.4 | -0.93 | 150 | 151.19999 | 148.6 | 423425 |
| 1732728600 | 150 | 2 | 1.35 | 153.4 | 153.4 | 149.19999 | 403477 |
| 1732642200 | 148 | -1.4 | -0.94 | 149 | 150 | 147.6 | 367047 |
| 1732555800 | 149.4 | 2 | 1.36 | 147.6 | 150.19999 | 147.6 | 726287 |
| 1732296600 | 147.4 | 2 | 1.38 | 144 | 148.4 | 144 | 388780 |
| 1732210200 | 145.4 | 0 | 0.00 | 148.4 | 148.4 | 144.19999 | 791916 |
| 1732123800 | 145.4 | 0.4 | 0.28 | 148 | 148 | 143.4 | 453019 |
| 1732037400 | 145 | 0.2 | 0.14 | 144.8 | 145.19999 | 144 | 563613 |
| 1731951000 | 144.8 | -2.2 | -1.50 | 151.19999 | 151.19999 | 144.19999 | 335890 |
| 1731691800 | 147 | -2.4 | -1.61 | 148 | 150 | 146.8 | 428691 |
| 1731605400 | 149.4 | 2 | 1.36 | 145 | 149.6 | 145 | 463998 |
| 1731519000 | 147.4 | 1 | 0.68 | 145 | 148.6 | 145 | 1034237 |
| 1731432600 | 146.4 | -0.8 | -0.54 | 145 | 147 | 145 | 381231 |
| 1731346200 | 147.19999 | 2.6 | 1.80 | 149 | 149 | 146.4 | 815411 |
| 1731087000 | 144.6 | -1.8 | -1.23 | 145.4 | 146.4 | 144.6 | 510796 |
| 1731000600 | 146.4 | 0.4 | 0.27 | 149.19999 | 149.19999 | 145.6 | 663009 |
| 1730914200 | 146 | -0.2 | -0.14 | 149 | 150.19999 | 144.8 | 1111307 |
| 1730827800 | 146.19999 | -0.2 | -0.14 | 146 | 147.4 | 145.4 | 785442 |
| 1730741400 | 146.4 | -1.6 | -1.08 | 149 | 149.19999 | 145.6 | 684801 |
| 1730482200 | 148 | 0.6 | 0.41 | 147 | 149.4 | 146.19999 | 443550 |
| 1730395800 | 147.4 | -5 | -3.28 | 151.4 | 151.8 | 145.8 | 677831 |
| 1730309400 | 152.4 | -2.4 | -1.55 | 155.4 | 156.4 | 152.4 | 825879 |
| 1730223000 | 154.8 | -6.8 | -4.21 | 161 | 161 | 152.6 | 872996 |
| 1730136600 | 161.6 | 1.2 | 0.75 | 163.8 | 163.8 | 160.4 | 361701 |
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
