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 | -4.5 | -0.486486486486 | 925 | 975 | 910 | 101708 | 929.67906596 | DE |
| 4 | -4.5 | -0.486486486486 | 925 | 1132 | 910 | 331172 | 1001.47523226 | DE |
| 12 | -59.5 | -6.07142857143 | 980 | 1132 | 794 | 391725 | 909.96619101 | DE |
| 26 | -144.5 | -13.5680751174 | 1065 | 1154 | 794 | 359601 | 982.66538842 | DE |
| 52 | 133 | 16.8888888889 | 787.5 | 1159 | 574.5 | 418694 | 872.32618187 | DE |
| 156 | -2887.5 | -75.8272058824 | 3808 | 3936 | 515.5 | 516476 | 1235.85990351 | DE |
| 260 | -563.5 | -37.9716981132 | 1484 | 3968 | 489.5 | 498741 | 1510.36850784 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735579800 | 916 | -19 | -2.03 | 925 | 933 | 912.5 | 101480 |
| 1735320600 | 935 | -5 | -0.53 | 975 | 975 | 927 | 142731 |
| 1735061400 | 940 | -1 | -0.11 | 925 | 950 | 925 | 60914 |
| 1734975000 | 941 | -12.5 | -1.31 | 940.5 | 963 | 929.5 | 131219 |
| 1734715800 | 953.5 | -8.5 | -0.88 | 940 | 961 | 932.5 | 396501 |
| 1734629400 | 962 | -29 | -2.93 | 970 | 982 | 944.5 | 403904 |
| 1734543000 | 991 | 27 | 2.80 | 970 | 998 | 969.5 | 259434 |
| 1734456600 | 964 | 19.5 | 2.06 | 940 | 979 | 925 | 1007561 |
| 1734370200 | 944.5 | -21 | -2.18 | 950.5 | 965 | 942.5 | 286281 |
| 1734111000 | 965.5 | -24.5 | -2.47 | 970 | 993 | 965.5 | 143198 |
| 1734024600 | 990 | -2 | -0.20 | 998 | 1002 | 979 | 270550 |
| 1733938200 | 992 | -36 | -3.50 | 1008 | 1029 | 978.5 | 335687 |
| 1733851800 | 1028 | -53 | -4.90 | 1077 | 1077 | 1028 | 230588 |
| 1733765400 | 1081 | -24 | -2.17 | 1110 | 1132 | 1081 | 392057 |
| 1733506200 | 1105 | 30 | 2.79 | 1064 | 1126 | 1064 | 493192 |
| 1733419800 | 1075 | 95 | 9.69 | 1046 | 1132 | 1046 | 818785 |
| 1733333400 | 980 | 30 | 3.16 | 954 | 980 | 936.5 | 318302 |
| 1733247000 | 950 | 30.5 | 3.32 | 925 | 953 | 919 | 168716 |
| 1733160600 | 919.5 | 18 | 2.00 | 901.5 | 919.5 | 895 | 388176 |
| 1732901400 | 901.5 | 22 | 2.50 | 900 | 909.5 | 886 | 219316 |
| 1732815000 | 879.5 | 1 | 0.11 | 870 | 890 | 870 | 115444 |
| 1732728600 | 878.5 | 2 | 0.23 | 899 | 899 | 876 | 129136 |
| 1732642200 | 876.5 | -16.5 | -1.85 | 884 | 891 | 870.5 | 353945 |
| 1732555800 | 893 | 9.5 | 1.08 | 878.5 | 899.5 | 875.5 | 256124 |
| 1732296600 | 883.5 | 26.5 | 3.09 | 847.5 | 893 | 847.5 | 324991 |
| 1732210200 | 857 | -7 | -0.81 | 873 | 873 | 851 | 151812 |
| 1732123800 | 864 | -26.5 | -2.98 | 888.5 | 895 | 864 | 434112 |
| 1732037400 | 890.5 | 12.5 | 1.42 | 875 | 890.5 | 871.5 | 401382 |
| 1731951000 | 878 | -6.5 | -0.73 | 871 | 887.5 | 867.5 | 922187 |
| 1731691800 | 884.5 | -10.5 | -1.17 | 920 | 920 | 882 | 94895 |
| 1731605400 | 895 | 11.5 | 1.30 | 883.5 | 897.5 | 875.5 | 122342 |
| 1731519000 | 883.5 | -9.5 | -1.06 | 897 | 903.5 | 877 | 193439 |
| 1731432600 | 893 | -18.5 | -2.03 | 903 | 920 | 891 | 149510 |
| 1731346200 | 911.5 | 31 | 3.52 | 890 | 934.5 | 884.5 | 603179 |
| 1731087000 | 880.5 | -7 | -0.79 | 875 | 901 | 875 | 194054 |
| 1731000600 | 887.5 | -2.5 | -0.28 | 925 | 925 | 886.5 | 242463 |
| 1730914200 | 890 | -22.5 | -2.47 | 920 | 936 | 883.5 | 600560 |
| 1730827800 | 912.5 | 10.5 | 1.16 | 894.5 | 915.5 | 892 | 216901 |
| 1730741400 | 902 | 21 | 2.38 | 871 | 913 | 871 | 274701 |
| 1730482200 | 881 | 3.5 | 0.40 | 910 | 910 | 874 | 372336 |
| 1730395800 | 877.5 | -12 | -1.35 | 883 | 900.5 | 865 | 702104 |
| 1730309400 | 889.5 | 14.5 | 1.66 | 871 | 917 | 871 | 239496 |
| 1730223000 | 875 | -5 | -0.57 | 877 | 882.5 | 871 | 191805 |
| 1730136600 | 880 | 5 | 0.57 | 860 | 885.5 | 860 | 185897 |
| 1729873800 | 875 | 14 | 1.63 | 871.5 | 875 | 858.5 | 393968 |
| 1729787400 | 861 | 1 | 0.12 | 861.5 | 872.5 | 860 | 345359 |
| 1729701000 | 860 | 4 | 0.47 | 820 | 877 | 820 | 430197 |
| 1729614600 | 856 | 4 | 0.47 | 850 | 867.5 | 838.5 | 328925 |
| 1729528200 | 852 | 57.5 | 7.24 | 832 | 868.5 | 809.5 | 1794049 |
| 1729269000 | 794.5 | -189.5 | -19.26 | 944 | 952.5 | 794 | 3069935 |
| 1729182600 | 984 | 9 | 0.92 | 955.5 | 993.5 | 955.5 | 380316 |
| 1729096200 | 975 | 0.5 | 0.05 | 1000 | 1000 | 975 | 361804 |
| 1729009800 | 974.5 | -5.5 | -0.56 | 971.5 | 986 | 971.5 | 168464 |
| 1728923400 | 980 | -2 | -0.20 | 962 | 988 | 962 | 164055 |
| 1728664200 | 982 | 8.5 | 0.87 | 985 | 988 | 972.5 | 389091 |
| 1728577800 | 973.5 | -16.5 | -1.67 | 995 | 996.5 | 970 | 334627 |
| 1728491400 | 990 | -1.5 | -0.15 | 1030 | 1030 | 990 | 202064 |
| 1728405000 | 991.5 | -9.5 | -0.95 | 980 | 1004 | 980 | 315791 |
| 1728318600 | 1001 | 9.5 | 0.96 | 1030 | 1030 | 985.5 | 397306 |
| 1728059400 | 991.5 | -1 | -0.10 | 980.5 | 1013 | 980.5 | 387105 |
| 1727973000 | 992.5 | -7 | -0.70 | 986 | 1012 | 986 | 312972 |
| 1727886600 | 999.5 | -3.5 | -0.35 | 986 | 1006 | 986 | 240137 |
| 1727800200 | 1003 | -8 | -0.79 | 996 | 1019 | 996 | 424461 |
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
