Hot Features
プレミアム
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0 | 0 | 173.2 | 175.4 | 168.4 | 504902 | 171.99680199 | DE |
| 4 | -11.6 | -6.27705627706 | 184.8 | 189 | 168.4 | 1184842 | 181.4316113 | DE |
| 12 | 21.2 | 13.9473684211 | 152 | 189 | 146.2 | 780213 | 174.21256022 | DE |
| 26 | 27.6 | 18.956043956 | 145.6 | 189 | 130.4 | 823934 | 162.42091193 | DE |
| 52 | 65.6 | 60.9665427509 | 107.6 | 189 | 105.4 | 793224 | 146.49244989 | DE |
| 156 | 76.9 | 79.8546209761 | 96.3 | 189 | 70.1 | 702050 | 113.34152135 | DE |
| 260 | 171.99 | 14214.0495868 | 1.21 | 189 | 0.6 | 706888 | 80.99847163 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 171 | 0.2 | 0.12 | 168.4 | 171.8 | 168.4 | 437679 |
| 1732815000 | 170.8 | -0.8 | -0.47 | 175.4 | 175.4 | 170.6 | 297866 |
| 1732728600 | 171.6 | 0.8 | 0.47 | 170 | 172 | 169 | 485212 |
| 1732642200 | 170.8 | -3 | -1.73 | 171.8 | 172.4 | 170.4 | 455208 |
| 1732555800 | 173.8 | -1.2 | -0.69 | 173.2 | 175.2 | 173.2 | 848544 |
| 1732296600 | 175 | 1 | 0.57 | 171.4 | 175.2 | 171.4 | 1477053 |
| 1732210200 | 174 | -1.4 | -0.80 | 176.2 | 176.8 | 172.6 | 842895 |
| 1732123800 | 175.4 | 0 | 0.00 | 175.4 | 176.8 | 173.4 | 444158 |
| 1732037400 | 175.4 | -0.4 | -0.23 | 175.8 | 176.2 | 171.6 | 548810 |
| 1731951000 | 175.8 | -6.4 | -3.51 | 181.8 | 181.8 | 175.8 | 523341 |
| 1731691800 | 182.2 | -0.6 | -0.33 | 182.8 | 183.4 | 181 | 774621 |
| 1731605400 | 182.8 | 3.6 | 2.01 | 180 | 182.8 | 178.4 | 405354 |
| 1731519000 | 179.2 | 2.2 | 1.24 | 178.2 | 179.6 | 177.4 | 518804 |
| 1731432600 | 177 | -9.2 | -4.94 | 184 | 184.2 | 176.8 | 802512 |
| 1731346200 | 186.2 | -0.6 | -0.32 | 182 | 189 | 182 | 11702298 |
| 1731087000 | 186.8 | 2.8 | 1.52 | 186 | 187 | 186 | 190471 |
| 1731000600 | 184 | -0.8 | -0.43 | 185.4 | 187.2 | 184 | 1367002 |
| 1730914200 | 184.8 | 3.4 | 1.87 | 185.4 | 185.4 | 183.4 | 434265 |
| 1730827800 | 181.4 | 0.4 | 0.22 | 178.6 | 183.4 | 178.4 | 378967 |
| 1730741400 | 181 | -1.4 | -0.77 | 184.8 | 184.8 | 179.8 | 469578 |
| 1730482200 | 182.4 | 2.8 | 1.56 | 180.6 | 182.6 | 179.2 | 134725 |
| 1730395800 | 179.6 | -4.2 | -2.29 | 185.4 | 185.4 | 178.6 | 452408 |
| 1730309400 | 183.8 | 3.6 | 2.00 | 185.2 | 185.2 | 180.2 | 244048 |
| 1730223000 | 180.2 | -2.8 | -1.53 | 181.8 | 185.4 | 180.2 | 482668 |
| 1730136600 | 183 | 3.6 | 2.01 | 176 | 183.2 | 176 | 145760 |
| 1729873800 | 179.4 | 1 | 0.56 | 179.4 | 181.6 | 179 | 191071 |
| 1729787400 | 178.4 | 1.4 | 0.79 | 173.4 | 180 | 173.4 | 472315 |
| 1729701000 | 177 | -2.2 | -1.23 | 178.6 | 179.4 | 176.8 | 199489 |
| 1729614600 | 179.2 | 3.8 | 2.17 | 178.8 | 179.2 | 176 | 525489 |
| 1729528200 | 175.4 | -0.2 | -0.11 | 172 | 178 | 172 | 207800 |
| 1729269000 | 175.6 | 1.2 | 0.69 | 175.8 | 178 | 175.2 | 212205 |
| 1729182600 | 174.4 | 0 | 0.00 | 171.4 | 176.4 | 171.4 | 848666 |
| 1729096200 | 174.4 | -0.2 | -0.11 | 178 | 178 | 174.4 | 521057 |
| 1729009800 | 174.6 | 3.4 | 1.99 | 171.8 | 176 | 171.8 | 183803 |
| 1728923400 | 171.2 | 2 | 1.18 | 172 | 173 | 169.8 | 197222 |
| 1728664200 | 169.2 | -0.2 | -0.12 | 173.2 | 173.2 | 168.6 | 368909 |
| 1728577800 | 169.4 | -4 | -2.31 | 170.6 | 173.6 | 169.2 | 1318023 |
| 1728491400 | 173.4 | 4.2 | 2.48 | 166.6 | 174.4 | 166.6 | 2924635 |
| 1728405000 | 169.2 | -0.4 | -0.24 | 171.8 | 171.8 | 168 | 1396118 |
| 1728318600 | 169.6 | 1.8 | 1.07 | 163.4 | 170.2 | 163.4 | 2617193 |
| 1728059400 | 167.8 | 1 | 0.60 | 166.19999 | 168.8 | 166.19999 | 220539 |
| 1727973000 | 166.8 | 3.4 | 2.08 | 166.19999 | 167.6 | 164.19999 | 283980 |
| 1727886600 | 163.4 | 1.4 | 0.86 | 163.19999 | 163.6 | 161.8 | 121976 |
| 1727800200 | 162 | 0.6 | 0.37 | 164.4 | 165.19999 | 161.6 | 125005 |
| 1727713800 | 161.4 | -4.8 | -2.89 | 166.4 | 166.4 | 161.4 | 338588 |
| 1727454600 | 166.19999 | 4.8 | 2.97 | 157.4 | 166.19999 | 157.4 | 341479 |
| 1727368200 | 161.4 | 2.2 | 1.38 | 159.8 | 162.4 | 159.6 | 229524 |
| 1727281800 | 159.19999 | 2 | 1.27 | 161.8 | 161.8 | 157.4 | 1066847 |
| 1727195400 | 157.19999 | 0.2 | 0.13 | 158.4 | 160.6 | 157.19999 | 245126 |
| 1727109000 | 157 | -2.6 | -1.63 | 162 | 162 | 157 | 153833 |
| 1726849800 | 159.6 | 0 | 0.00 | 159.4 | 160.8 | 159 | 917864 |
| 1726763400 | 159.6 | 5 | 3.23 | 151.6 | 160.6 | 151.6 | 319778 |
| 1726677000 | 154.6 | -1.6 | -1.02 | 156.19999 | 156.4 | 154.6 | 325277 |
| 1726590600 | 156.19999 | 1.8 | 1.17 | 155 | 157.6 | 154.4 | 1410237 |
| 1726504200 | 154.4 | -0.8 | -0.52 | 153.4 | 156.6 | 153.4 | 378131 |
| 1726245000 | 155.19999 | 1.6 | 1.04 | 158 | 158 | 154.8 | 287279 |
| 1726158600 | 153.6 | -2 | -1.29 | 155.4 | 155.8 | 153.6 | 376884 |
| 1726072200 | 155.6 | 1.2 | 0.78 | 158 | 158 | 155.19999 | 890505 |
| 1725985800 | 154.4 | 6.8 | 4.61 | 147 | 154.6 | 146.19999 | 743794 |
| 1725899400 | 147.6 | -0.6 | -0.40 | 152 | 152.6 | 147.6 | 841730 |
| 1725640200 | 148.19999 | -11.8 | -7.38 | 160 | 160 | 147.6 | 18141032 |
| 1725553800 | 160 | -3.8 | -2.32 | 161.6 | 163.4 | 160 | 350324 |
| 1725467400 | 163.8 | -0.4 | -0.24 | 161.8 | 165.19999 | 161.8 | 889298 |
| 1725381000 | 164.19999 | -1 | -0.61 | 163.6 | 165 | 162.6 | 779965 |
| 1725294600 | 165.19999 | 1.2 | 0.73 | 164.4 | 165.6 | 162.4 | 646261 |
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
