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 | 21 | 9.90566037736 | 212 | 233 | 210 | 49357 | 222.85509393 | DE |
| 4 | 20.5 | 9.64705882353 | 212.5 | 233 | 205 | 40719 | 217.16228618 | DE |
| 12 | 3 | 1.30434782609 | 230 | 233 | 192.8 | 69495 | 210.81922369 | DE |
| 26 | -19.25200963 | -7.63205401544 | 252.25200963 | 256.07400978 | 166 | 115442 | 199.77347182 | DE |
| 52 | 38.84239259 | 20.0055991151 | 194.15760741 | 259.2590099 | 139.63040533 | 182265 | 191.97163156 | DE |
| 156 | -525.13543224 | -69.2667048536 | 758.13543224 | 1067.06548538 | 139.63040533 | 1406292 | 816.4214619 | DE |
| 260 | -487.02595062 | -67.6400552231 | 720.02595062 | 1067.06548538 | 139.63040533 | 1481618 | 735.08770344 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 229.5 | 8.5 | 3.85 | 220.5 | 231 | 216.5 | 130019 |
| 1732037400 | 221 | 6 | 2.79 | 217 | 221 | 215.5 | 26629 |
| 1731951000 | 215 | 2 | 0.94 | 213 | 215 | 212.5 | 15079 |
| 1731691800 | 213 | -1 | -0.47 | 212 | 214.5 | 212 | 31481 |
| 1731605400 | 214 | 0 | 0.00 | 212 | 214 | 210 | 43576 |
| 1731519000 | 214 | 0 | 0.00 | 213 | 214 | 210 | 31992 |
| 1731432600 | 214 | 0 | 0.00 | 212 | 214 | 209.5 | 32502 |
| 1731346200 | 214 | -6 | -2.73 | 219.5 | 219.5 | 212.5 | 44099 |
| 1731087000 | 220 | 2 | 0.92 | 216 | 220 | 212 | 49183 |
| 1731000600 | 218 | 0 | 0.00 | 217 | 218 | 212.5 | 31206 |
| 1730914200 | 218 | 4 | 1.87 | 209 | 218 | 209 | 41522 |
| 1730827800 | 214 | 1 | 0.47 | 216.5 | 216.5 | 211 | 23862 |
| 1730741400 | 213 | -1 | -0.47 | 211 | 213 | 210 | 19161 |
| 1730482200 | 214 | 3 | 1.42 | 211.5 | 214 | 211 | 42684 |
| 1730395800 | 211 | -0.5 | -0.24 | 212.5 | 212.5 | 205 | 46126 |
| 1730309400 | 211.5 | -5.5 | -2.53 | 217 | 217 | 210.5 | 68299 |
| 1730223000 | 217 | 1.5 | 0.70 | 215.5 | 217 | 209.5 | 25340 |
| 1730136600 | 215.5 | 1.5 | 0.70 | 208.5 | 215.5 | 205.5 | 62136 |
| 1729873800 | 214 | 1.5 | 0.71 | 210 | 214 | 208.5 | 24826 |
| 1729787400 | 212.5 | -6.5 | -2.97 | 212.5 | 215 | 211.5 | 24648 |
| 1729701000 | 219 | 5 | 2.34 | 209 | 219 | 209 | 35123 |
| 1729614600 | 214 | 0.5 | 0.23 | 205.5 | 214 | 205 | 81442 |
| 1729528200 | 213.5 | -5.5 | -2.51 | 219 | 219 | 205.5 | 67979 |
| 1729269000 | 219 | 2.5 | 1.15 | 219 | 219 | 212.5 | 37766 |
| 1729182600 | 216.5 | -2.5 | -1.14 | 210 | 218.5 | 210 | 31000 |
| 1729096200 | 219 | 6 | 2.82 | 218 | 219 | 210.5 | 51156 |
| 1729009800 | 213 | -2.5 | -1.16 | 219 | 219 | 210.5 | 28224 |
| 1728923400 | 215.5 | -1 | -0.46 | 214 | 215.5 | 210.5 | 41602 |
| 1728664200 | 216.5 | 1 | 0.46 | 212 | 216.5 | 212 | 27501 |
| 1728577800 | 215.5 | 1 | 0.47 | 216 | 217 | 214 | 53834 |
| 1728491400 | 214.5 | -3.5 | -1.61 | 215.5 | 220.5 | 213.5 | 60353 |
| 1728405000 | 218 | 2 | 0.93 | 216 | 218 | 212 | 83619 |
| 1728318600 | 216 | 2 | 0.93 | 210.5 | 216.5 | 210.5 | 119519 |
| 1728059400 | 214 | 4.5 | 2.15 | 208.5 | 217.5 | 208.5 | 64334 |
| 1727973000 | 209.5 | 6.5 | 3.20 | 203.5 | 209.5 | 202.5 | 57394 |
| 1727886600 | 203 | 3.8 | 1.91 | 199.6 | 203 | 199.6 | 334916 |
| 1727800200 | 199.2 | 0.2 | 0.10 | 200 | 200 | 197 | 55743 |
| 1727713800 | 199 | 0.6 | 0.30 | 201 | 201 | 198.6 | 86473 |
| 1727454600 | 198.4 | 5.6 | 2.90 | 197 | 201.5 | 194 | 379743 |
| 1727368200 | 192.8 | -8.2 | -4.08 | 202 | 202 | 192.8 | 83368 |
| 1727281800 | 201 | -2.5 | -1.23 | 202 | 204 | 200 | 38865 |
| 1727195400 | 203.5 | 0 | 0.00 | 206 | 206.5 | 200 | 280737 |
| 1727109000 | 203.5 | -7.5 | -3.55 | 213.5 | 213.5 | 203.5 | 60484 |
| 1726849800 | 211 | -14 | -6.22 | 222.5 | 222.5 | 211 | 241323 |
| 1726763400 | 225 | 8 | 3.69 | 219.5 | 232.5 | 219.5 | 122318 |
| 1726677000 | 217 | 1.5 | 0.70 | 219 | 219 | 212.5 | 40250 |
| 1726590600 | 215.5 | 1.5 | 0.70 | 208 | 218 | 208 | 28699 |
| 1726504200 | 214 | 8 | 3.88 | 206 | 214 | 205 | 36075 |
| 1726245000 | 206 | 1.5 | 0.73 | 204 | 207.5 | 200 | 112767 |
| 1726158600 | 204.5 | -3.5 | -1.68 | 204.5 | 207.5 | 201.5 | 172243 |
| 1726072200 | 208 | -9.5 | -4.37 | 217 | 217.5 | 208 | 45773 |
| 1725985800 | 217.5 | -9.5 | -4.19 | 226.5 | 226.5 | 217.5 | 57105 |
| 1725899400 | 227 | 4 | 1.79 | 227.5 | 227.5 | 220 | 19426 |
| 1725640200 | 223 | -7 | -3.04 | 227.5 | 228 | 223 | 53798 |
| 1725553800 | 230 | 3 | 1.32 | 223.5 | 230 | 223.5 | 48028 |
| 1725467400 | 227 | 2.5 | 1.11 | 215.5 | 229 | 215.5 | 42163 |
| 1725381000 | 224.5 | -0.5 | -0.22 | 228 | 228 | 219 | 47054 |
| 1725294600 | 225 | -1 | -0.44 | 229.5 | 229.5 | 223 | 25145 |
| 1725035400 | 226 | -1 | -0.44 | 228 | 228 | 224.5 | 41004 |
| 1724949000 | 227 | -1.5 | -0.66 | 230 | 230 | 224.5 | 47138 |
| 1724862600 | 228.5 | -6.5 | -2.77 | 230 | 231 | 224.5 | 65541 |
| 1724776200 | 235 | 5 | 2.17 | 230.5 | 237.5 | 229.5 | 57338 |
| 1724430600 | 230 | -1 | -0.43 | 232 | 232.5 | 227.5 | 27908 |
| 1724344200 | 231 | 1 | 0.43 | 228 | 235 | 227 | 41229 |
| 1724257800 | 230 | 2.5 | 1.10 | 232 | 232 | 225.5 | 68482 |
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
