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 | 8.5 | 1.23636363636 | 687.5 | 722 | 657 | 864459 | 680.00516589 | DE |
| 4 | 41.5 | 6.34071810542 | 654.5 | 722 | 634.5 | 745666 | 669.3442844 | DE |
| 12 | -8 | -1.13636363636 | 704 | 722 | 609.5 | 784166 | 657.02737391 | DE |
| 26 | 124.5 | 21.7847769029 | 571.5 | 781.5 | 502 | 993225 | 632.87988567 | DE |
| 52 | 164 | 30.8270676692 | 532 | 781.5 | 435.2 | 1309800 | 580.32165013 | DE |
| 156 | 61.4 | 9.67538606997 | 634.6 | 996.8 | 435.2 | 1155590 | 656.9056674 | DE |
| 260 | 47.2 | 7.27496917386 | 648.8 | 1379.5 | 435.2 | 1328669 | 787.67357199 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 696 | -16.5 | -2.32 | 711 | 711 | 694.5 | 2139681 |
| 1738258200 | 712.5 | 37.5 | 5.56 | 677 | 722 | 672.5 | 750824 |
| 1738171800 | 675 | 18 | 2.74 | 661 | 679 | 660.5 | 1131336 |
| 1738085400 | 657 | -14.5 | -2.16 | 668 | 670.5 | 657 | 407122 |
| 1737999000 | 671.5 | -14 | -2.04 | 671.5 | 684 | 657.5 | 1467182 |
| 1737739800 | 685.5 | 7 | 1.03 | 687.5 | 695 | 682.5 | 565833 |
| 1737653400 | 678.5 | -6.5 | -0.95 | 684 | 684 | 673.5 | 576983 |
| 1737567000 | 685 | -8.5 | -1.23 | 693 | 695 | 667.5 | 642655 |
| 1737480600 | 693.5 | 8 | 1.17 | 690.5 | 695 | 676.5 | 318562 |
| 1737394200 | 685.5 | 19.5 | 2.93 | 668.5 | 688 | 666 | 636713 |
| 1737135000 | 666 | -14.5 | -2.13 | 677 | 682 | 643.5 | 739232 |
| 1737048600 | 680.5 | 14.5 | 2.18 | 674.5 | 694.5 | 671.5 | 787320 |
| 1736962200 | 666 | 11 | 1.68 | 658.5 | 670 | 657.5 | 1485911 |
| 1736875800 | 655 | 10.5 | 1.63 | 652.5 | 657 | 642.5 | 2339146 |
| 1736789400 | 644.5 | -23.5 | -3.52 | 663 | 664 | 634.5 | 511152 |
| 1736530200 | 668 | -1 | -0.15 | 667 | 676 | 657.5 | 600648 |
| 1736443800 | 669 | 21 | 3.24 | 648.5 | 677.5 | 648.5 | 465788 |
| 1736357400 | 648 | 3 | 0.47 | 657 | 658 | 640.5 | 555205 |
| 1736271000 | 645 | 1 | 0.16 | 639 | 657 | 638 | 397002 |
| 1736184600 | 644 | -5 | -0.77 | 648.5 | 657.5 | 640 | 226565 |
| 1735925400 | 649 | -0.5 | -0.08 | 654.5 | 658.5 | 646 | 308144 |
| 1735839000 | 649.5 | 28 | 4.51 | 624 | 651 | 624 | 406733 |
| 1735666200 | 621.5 | 5.5 | 0.89 | 612 | 625 | 612 | 142244 |
| 1735579800 | 616 | -14.5 | -2.30 | 630 | 630 | 616 | 617979 |
| 1735320600 | 630.5 | -6 | -0.94 | 639.5 | 640 | 628 | 315086 |
| 1735061400 | 636.5 | -0.5 | -0.08 | 637 | 641 | 636 | 118584 |
| 1734975000 | 637 | -1.5 | -0.23 | 641.5 | 643 | 631 | 251431 |
| 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 |
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
