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 | -42 | -6.17193240265 | 680.5 | 682.5 | 623.5 | 874276 | 650.2573065 | DE |
| 4 | -17 | -2.59344012204 | 655.5 | 705 | 623.5 | 780629 | 657.18316954 | DE |
| 12 | 1 | 0.156862745098 | 637.5 | 781.5 | 605.5 | 1038845 | 682.27767645 | DE |
| 26 | 92.5 | 16.9413919414 | 546 | 781.5 | 502 | 1059804 | 620.25536807 | DE |
| 52 | 58.5 | 10.0862068966 | 580 | 781.5 | 435.2 | 1336460 | 571.76668376 | DE |
| 156 | -262.9 | -29.1657421788 | 901.4 | 996.8 | 435.2 | 1171713 | 660.83725043 | DE |
| 260 | 60.5 | 10.4671280277 | 578 | 1379.5 | 435.2 | 1348479 | 784.98265688 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 638.5 | 7 | 1.11 | 629 | 641 | 623.5 | 982691 |
| 1734629400 | 631.5 | -17 | -2.62 | 634.5 | 641 | 627.5 | 464337 |
| 1734543000 | 648.5 | -1.5 | -0.23 | 652 | 655 | 643.5 | 1665409 |
| 1734456600 | 650 | -6.5 | -0.99 | 655 | 655 | 643 | 1244680 |
| 1734370200 | 656.5 | -9 | -1.35 | 664.5 | 673 | 656 | 359965 |
| 1734111000 | 665.5 | -14 | -2.06 | 680.5 | 682.5 | 664.5 | 636991 |
| 1734024600 | 679.5 | -19.5 | -2.79 | 699 | 705 | 670 | 924968 |
| 1733938200 | 699 | 18 | 2.64 | 679.5 | 703 | 677 | 546561 |
| 1733851800 | 681 | -5 | -0.73 | 678 | 683 | 672.5 | 1508104 |
| 1733765400 | 686 | 30.5 | 4.65 | 661 | 686 | 658.5 | 706965 |
| 1733506200 | 655.5 | -8 | -1.21 | 660 | 667 | 652 | 349138 |
| 1733419800 | 663.5 | -5.5 | -0.82 | 667 | 672.5 | 662.5 | 368893 |
| 1733333400 | 669 | 3 | 0.45 | 661.5 | 672.5 | 661.5 | 1358439 |
| 1733247000 | 666 | 18.5 | 2.86 | 649.5 | 668.5 | 647 | 657312 |
| 1733160600 | 647.5 | 1.5 | 0.23 | 639.5 | 653 | 631 | 339995 |
| 1732901400 | 646 | 8 | 1.25 | 640 | 651.5 | 638.5 | 381900 |
| 1732815000 | 638 | 3 | 0.47 | 629 | 638 | 629 | 245369 |
| 1732728600 | 635 | -3.5 | -0.55 | 643 | 651.5 | 630 | 337524 |
| 1732642200 | 638.5 | 5.5 | 0.87 | 635.5 | 642.5 | 626.5 | 477040 |
| 1732555800 | 633 | -19.5 | -2.99 | 648.5 | 648.5 | 624.5 | 2574423 |
| 1732296600 | 652.5 | 5 | 0.77 | 655.5 | 659 | 651 | 464572 |
| 1732210200 | 647.5 | -7 | -1.07 | 660.5 | 662.5 | 644.5 | 526829 |
| 1732123800 | 654.5 | -10.5 | -1.58 | 663.5 | 664 | 654 | 591836 |
| 1732037400 | 665 | 5 | 0.76 | 665 | 669.5 | 658 | 422187 |
| 1731951000 | 660 | 12 | 1.85 | 650 | 660 | 649 | 856401 |
| 1731691800 | 648 | 19 | 3.02 | 628 | 648 | 628 | 3185152 |
| 1731605400 | 629 | -4.5 | -0.71 | 619.5 | 632 | 609.5 | 1052445 |
| 1731519000 | 633.5 | 10.5 | 1.69 | 624.5 | 649.5 | 624 | 907326 |
| 1731432600 | 623 | -53 | -7.84 | 656 | 656.5 | 619 | 2268504 |
| 1731346200 | 676 | -24 | -3.43 | 707.5 | 721 | 676 | 1116857 |
| 1731087000 | 700 | -11 | -1.55 | 704 | 714.5 | 695 | 409292 |
| 1731000600 | 711 | 12 | 1.72 | 696 | 718 | 690.5 | 3499595 |
| 1730914200 | 699 | -28.5 | -3.92 | 721.5 | 727 | 682.5 | 1312194 |
| 1730827800 | 727.5 | 6 | 0.83 | 722 | 732.5 | 722 | 1883141 |
| 1730741400 | 721.5 | -14 | -1.90 | 728 | 735 | 721 | 572189 |
| 1730482200 | 735.5 | -4 | -0.54 | 739.5 | 745.5 | 733.5 | 630017 |
| 1730395800 | 739.5 | -20 | -2.63 | 750 | 762.5 | 727.5 | 1976449 |
| 1730309400 | 759.5 | -19 | -2.44 | 774 | 779.5 | 756.5 | 817972 |
| 1730223000 | 778.5 | 25.5 | 3.39 | 751 | 778.5 | 750.5 | 689949 |
| 1730136600 | 753 | -5.5 | -0.73 | 757.5 | 759 | 747.5 | 524052 |
| 1729873800 | 758.5 | -13 | -1.69 | 760.5 | 766.5 | 749 | 1206339 |
| 1729787400 | 771.5 | 8 | 1.05 | 761.5 | 781.5 | 761.5 | 1714511 |
| 1729701000 | 763.5 | -5.5 | -0.72 | 764.5 | 781 | 757 | 1742548 |
| 1729614600 | 769 | 21.5 | 2.88 | 750 | 775.5 | 750 | 1302352 |
| 1729528200 | 747.5 | 44.5 | 6.33 | 732.5 | 760 | 722.5 | 4249962 |
| 1729269000 | 703 | 18.5 | 2.70 | 686 | 706.5 | 686 | 1026922 |
| 1729182600 | 684.5 | 15.5 | 2.32 | 669 | 687 | 664.5 | 666554 |
| 1729096200 | 669 | 14.5 | 2.22 | 663.5 | 678.5 | 663.5 | 627717 |
| 1729009800 | 654.5 | -2 | -0.30 | 661 | 661 | 647 | 488751 |
| 1728923400 | 656.5 | -7 | -1.06 | 663 | 663 | 646.5 | 543619 |
| 1728664200 | 663.5 | 9.5 | 1.45 | 657.5 | 666.5 | 656 | 848827 |
| 1728577800 | 654 | 22 | 3.48 | 632 | 654 | 627 | 913528 |
| 1728491400 | 632 | 13 | 2.10 | 622.5 | 639 | 622 | 631983 |
| 1728405000 | 619 | -5.5 | -0.88 | 624.5 | 625 | 605.5 | 1000178 |
| 1728318600 | 624.5 | -11.5 | -1.81 | 638 | 638 | 618.5 | 2363976 |
| 1728059400 | 636 | 7 | 1.11 | 631.5 | 643 | 627.5 | 898739 |
| 1727973000 | 629 | -3 | -0.47 | 633 | 638 | 629 | 526745 |
| 1727886600 | 632 | 10 | 1.61 | 620 | 634.5 | 615.5 | 540890 |
| 1727800200 | 622 | 10.5 | 1.72 | 612 | 631 | 612 | 590014 |
| 1727713800 | 611.5 | -9.5 | -1.53 | 620 | 624.5 | 607 | 706266 |
| 1727454600 | 621 | -15.5 | -2.44 | 637.5 | 637.5 | 615.5 | 885314 |
| 1727368200 | 636.5 | 17 | 2.74 | 627 | 641.5 | 624 | 1400721 |
| 1727281800 | 619.5 | 20.5 | 3.42 | 595 | 623 | 595 | 1054027 |
| 1727195400 | 599 | 3.5 | 0.59 | 602 | 609 | 596.5 | 3105219 |
| 1727109000 | 595.5 | 9 | 1.53 | 581 | 598 | 578 | 1008206 |
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
