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 | -5 | -2.43902439024 | 205 | 205 | 198.5 | 205872 | 202.55925144 | DE |
| 4 | 4 | 2.04081632653 | 196 | 207 | 190 | 156680 | 199.2691724 | DE |
| 12 | 32 | 19.0476190476 | 168 | 207 | 166.5 | 146588 | 190.14501213 | DE |
| 26 | -4 | -1.96078431373 | 204 | 207 | 166.5 | 113951 | 188.244 | DE |
| 52 | 25.25 | 14.4492131617 | 174.75 | 207 | 151.5 | 127427 | 179.43556225 | DE |
| 156 | 47 | 30.7189542484 | 153 | 232 | 143 | 150228 | 185.55166123 | DE |
| 260 | 114.8 | 134.741784038 | 85.2 | 232 | 49 | 177198 | 155.15825208 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 201 | -1 | -0.50 | 199 | 201 | 199 | 116745 |
| 1732901400 | 202 | 1.75 | 0.87 | 202 | 203 | 201 | 95201 |
| 1732815000 | 200.25 | -2.75 | -1.35 | 198.5 | 200.25 | 198.5 | 61862 |
| 1732728600 | 203 | -0.5 | -0.25 | 202 | 203 | 202 | 665305 |
| 1732642200 | 203.5 | -1.5 | -0.73 | 205 | 205 | 202 | 90246 |
| 1732555800 | 205 | 5.5 | 2.76 | 201 | 207 | 200 | 560143 |
| 1732296600 | 199.5 | 3.5 | 1.79 | 200 | 200 | 199.5 | 265879 |
| 1732210200 | 196 | 0.75 | 0.38 | 190.5 | 196.5 | 190.5 | 26586 |
| 1732123800 | 195.25 | 1.25 | 0.64 | 193.5 | 195.25 | 193.5 | 69606 |
| 1732037400 | 194 | -1 | -0.51 | 192 | 196 | 192 | 105287 |
| 1731951000 | 195 | 4 | 2.09 | 190.5 | 195 | 190.5 | 42596 |
| 1731691800 | 191 | -0.5 | -0.26 | 190 | 191 | 190 | 30343 |
| 1731605400 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 88707 |
| 1731519000 | 191.5 | -1.5 | -0.78 | 190.5 | 191.5 | 190.5 | 9980 |
| 1731432600 | 193 | 0 | 0.00 | 191 | 193 | 190.5 | 64758 |
| 1731346200 | 193 | 1.5 | 0.78 | 193 | 193 | 193 | 411182 |
| 1731087000 | 191.5 | -4.5 | -2.30 | 194 | 194 | 191.5 | 31318 |
| 1731000600 | 196 | 2 | 1.03 | 196 | 196 | 196 | 84710 |
| 1730914200 | 194 | 0.25 | 0.13 | 193.5 | 194 | 191.5 | 124097 |
| 1730827800 | 193.75 | -0.5 | -0.26 | 196 | 196 | 193.75 | 79847 |
| 1730741400 | 194.25 | -0.75 | -0.38 | 198 | 198 | 194.25 | 30818 |
| 1730482200 | 195 | 1.25 | 0.65 | 194 | 195 | 194 | 28697 |
| 1730395800 | 193.75 | 0.5 | 0.26 | 194.5 | 196 | 193.5 | 104518 |
| 1730309400 | 193.25 | 0.5 | 0.26 | 192.5 | 193.25 | 191 | 69964 |
| 1730223000 | 192.75 | 0.25 | 0.13 | 192.75 | 192.75 | 192.75 | 41421 |
| 1730136600 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 92321 |
| 1729873800 | 192.5 | 1.75 | 0.92 | 189 | 192.5 | 189 | 67504 |
| 1729787400 | 190.75 | -3 | -1.55 | 191 | 191 | 190.75 | 61265 |
| 1729701000 | 193.75 | 3.75 | 1.97 | 190.5 | 194 | 190.5 | 367394 |
| 1729614600 | 190 | -1.75 | -0.91 | 190 | 190 | 190 | 80365 |
| 1729528200 | 191.75 | 3.75 | 1.99 | 190.5 | 193 | 190.5 | 539086 |
| 1729269000 | 188 | -0.25 | -0.13 | 188 | 188 | 188 | 31776 |
| 1729182600 | 188.25 | -0.25 | -0.13 | 187 | 190 | 187 | 172090 |
| 1729096200 | 188.5 | 2.75 | 1.48 | 186 | 188.5 | 186 | 928501 |
| 1729009800 | 185.75 | 0.25 | 0.13 | 186 | 186 | 185 | 116839 |
| 1728923400 | 185.5 | 1 | 0.54 | 182 | 185.5 | 182 | 81039 |
| 1728664200 | 184.5 | 2 | 1.10 | 184.5 | 184.5 | 184.5 | 40604 |
| 1728577800 | 182.5 | 1 | 0.55 | 180.5 | 182.5 | 180.5 | 121315 |
| 1728491400 | 181.5 | -1.5 | -0.82 | 182 | 182 | 181.5 | 27376 |
| 1728405000 | 183 | 0 | 0.00 | 183 | 183 | 183 | 241720 |
| 1728318600 | 183 | -1 | -0.54 | 184.5 | 184.5 | 183 | 100895 |
| 1728059400 | 184 | 2 | 1.10 | 180 | 184 | 180 | 141115 |
| 1727973000 | 182 | -1 | -0.55 | 182 | 182 | 182 | 102822 |
| 1727886600 | 183 | 0 | 0.00 | 183 | 183 | 183 | 43260 |
| 1727800200 | 183 | 0 | 0.00 | 185 | 185 | 183 | 42220 |
| 1727713800 | 183 | -0.5 | -0.27 | 183 | 183 | 183 | 33215 |
| 1727454600 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 72427 |
| 1727368200 | 183.5 | 1.5 | 0.82 | 181.5 | 183.5 | 181 | 245830 |
| 1727281800 | 182 | 1 | 0.55 | 182 | 182 | 181 | 336882 |
| 1727195400 | 181 | 2.5 | 1.40 | 179.5 | 181 | 179.5 | 394778 |
| 1727109000 | 178.5 | 1.5 | 0.85 | 178.5 | 178.5 | 178.5 | 155801 |
| 1726849800 | 177 | 1 | 0.57 | 175 | 177 | 175 | 59160 |
| 1726763400 | 176 | 2 | 1.15 | 175.5 | 176.5 | 175.5 | 37787 |
| 1726677000 | 174 | 1.5 | 0.87 | 171 | 174 | 171 | 22557 |
| 1726590600 | 172.5 | 2 | 1.17 | 168 | 172.5 | 168 | 72357 |
| 1726504200 | 170.5 | -2 | -1.16 | 170.5 | 171.5 | 170.5 | 79349 |
| 1726245000 | 172.5 | 6 | 3.60 | 171.5 | 172.5 | 170 | 107411 |
| 1726158600 | 166.5 | -1.75 | -1.04 | 169 | 169 | 166.5 | 206224 |
| 1726072200 | 168.25 | 0 | 0.00 | 168.25 | 168.25 | 168.25 | 19993 |
| 1725985800 | 168.25 | 0.25 | 0.15 | 168 | 168.25 | 168 | 33647 |
| 1725899400 | 168 | -3 | -1.75 | 168 | 168 | 168 | 32995 |
| 1725640200 | 171 | 1 | 0.59 | 171 | 171 | 171 | 45054 |
| 1725553800 | 170 | -2 | -1.16 | 173 | 173 | 170 | 70608 |
| 1725467400 | 172 | -3 | -1.71 | 172 | 172 | 172 | 125807 |
| 1725381000 | 175 | -3 | -1.69 | 176.5 | 176.5 | 173 | 71452 |
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
