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 | -96 | -6.2930186824 | 1525.5 | 1557 | 1424 | 9241632 | 1492.80772487 | DE |
| 4 | 2.5 | 0.175192711983 | 1427 | 1557 | 1417 | 9259754 | 1491.64991979 | DE |
| 12 | -43.5 | -2.95315682281 | 1473 | 1557 | 1242.5 | 10121585 | 1413.3734655 | DE |
| 26 | 102.5 | 7.72418990203 | 1327 | 1560.5 | 1242.5 | 9250493 | 1426.35456914 | DE |
| 52 | -178 | -11.0730948678 | 1607.5 | 1678 | 1242.5 | 8485086 | 1453.39171973 | DE |
| 156 | -255.1 | -15.1430606672 | 1684.6 | 1824.4 | 1242.5 | 8448427 | 1480.60784382 | DE |
| 260 | -222.3 | -13.4580457683 | 1651.8 | 1824.4 | 1190.8 | 8599561 | 1484.12736665 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750264200 | 1449.5 | -30.5 | -2.06 | 1464.5 | 1470 | 1443.5 | 8607393 |
| 1750177800 | 1480 | -5.5 | -0.37 | 1482.5 | 1485.5 | 1465 | 11788492 |
| 1750091400 | 1485.5 | -26 | -1.72 | 1498.5 | 1506.5 | 1485 | 9011470 |
| 1749832200 | 1511.5 | -38 | -2.45 | 1536.5 | 1554 | 1509 | 9549267 |
| 1749745800 | 1549.5 | 26.5 | 1.74 | 1525.5 | 1557 | 1523.5 | 7251538 |
| 1749659400 | 1523 | 14.5 | 0.96 | 1516 | 1528 | 1508 | 15815064 |
| 1749573000 | 1508.5 | -0.5 | -0.03 | 1500.5 | 1512 | 1492 | 16309940 |
| 1749486600 | 1509 | -4 | -0.26 | 1512.5 | 1516.5 | 1503.5 | 3855224 |
| 1749227400 | 1513 | 1 | 0.07 | 1509.5 | 1521.5 | 1504 | 7348357 |
| 1749141000 | 1512 | 18 | 1.20 | 1500 | 1513 | 1492.5 | 6141638 |
| 1749054600 | 1494 | 9 | 0.61 | 1483.5 | 1501 | 1476.5 | 5212862 |
| 1748968200 | 1485 | -32 | -2.11 | 1512.5 | 1518.5 | 1476 | 9069926 |
| 1748881800 | 1517 | 10 | 0.66 | 1513 | 1527 | 1506.5 | 9110504 |
| 1748622600 | 1507 | 51 | 3.50 | 1463.5 | 1516.5 | 1459 | 23135078 |
| 1748536200 | 1456 | 9.5 | 0.66 | 1451 | 1459 | 1434.5 | 6681751 |
| 1748449800 | 1446.5 | -1.5 | -0.10 | 1444.5 | 1456.5 | 1437.5 | 6233328 |
| 1748363400 | 1448 | 22.5 | 1.58 | 1436 | 1459 | 1436 | 7237117 |
| 1748017800 | 1425.5 | -3 | -0.21 | 1441 | 1448 | 1418.5 | 6005265 |
| 1747931400 | 1428.5 | -1.5 | -0.10 | 1427 | 1441 | 1417 | 7571107 |
| 1747845000 | 1430 | 14.5 | 1.02 | 1422.5 | 1435 | 1417.5 | 6032102 |
| 1747758600 | 1415.5 | 19 | 1.36 | 1405.5 | 1427 | 1402.5 | 7135789 |
| 1747672200 | 1396.5 | 2 | 0.14 | 1395.5 | 1404 | 1387 | 11006057 |
| 1747413000 | 1394.5 | 32 | 2.35 | 1388.5 | 1403.5 | 1381 | 9852450 |
| 1747326600 | 1362.5 | 2.5 | 0.18 | 1338 | 1365 | 1337 | 6968906 |
| 1747240200 | 1360 | 2 | 0.15 | 1355 | 1384 | 1355 | 8452910 |
| 1747153800 | 1358 | -41.5 | -2.97 | 1408.5 | 1411.5 | 1355.5 | 8415287 |
| 1747067400 | 1399.5 | 22 | 1.60 | 1340 | 1405 | 1328.5 | 10820712 |
| 1746808200 | 1377.5 | 13.5 | 0.99 | 1379.5 | 1387 | 1368 | 6900446 |
| 1746721800 | 1364 | -15 | -1.09 | 1367.5 | 1384 | 1356.5 | 8743917 |
| 1746635400 | 1379 | -71 | -4.90 | 1390 | 1404.5 | 1374 | 8311601 |
| 1746549000 | 1450 | 1.5 | 0.10 | 1450.5 | 1469.5 | 1439.5 | 5978062 |
| 1746203400 | 1448.5 | -14.5 | -0.99 | 1450 | 1478 | 1447 | 8180118 |
| 1746117000 | 1463 | -20.5 | -1.38 | 1468.5 | 1479.5 | 1450.5 | 6025288 |
| 1746030600 | 1483.5 | 51.5 | 3.60 | 1450.5 | 1505.5 | 1427.5 | 14879384 |
| 1745944200 | 1432 | 23 | 1.63 | 1426.5 | 1435.5 | 1404.5 | 9854279 |
| 1745857800 | 1409 | 20 | 1.44 | 1396 | 1413.5 | 1394 | 5343474 |
| 1745598600 | 1389 | -5 | -0.36 | 1394 | 1397.5 | 1381.5 | 7503939 |
| 1745512200 | 1394 | 15 | 1.09 | 1392.5 | 1394 | 1373 | 9805109 |
| 1745425800 | 1379 | 17 | 1.25 | 1370 | 1389 | 1360.5 | 11613106 |
| 1745339400 | 1362 | 25.5 | 1.91 | 1351 | 1363 | 1329.5 | 15059990 |
| 1744907400 | 1336.5 | -9 | -0.67 | 1332 | 1338 | 1314 | 26523769 |
| 1744821000 | 1345.5 | -0.5 | -0.04 | 1335.5 | 1352 | 1327 | 6763196 |
| 1744734600 | 1346 | 23.5 | 1.78 | 1327 | 1354.5 | 1326 | 7276749 |
| 1744648200 | 1322.5 | 28.5 | 2.20 | 1314.5 | 1328.5 | 1305 | 9337936 |
| 1744389000 | 1294 | 19 | 1.49 | 1279.5 | 1300 | 1268 | 18823219 |
| 1744302600 | 1275 | 11 | 0.87 | 1324 | 1336 | 1275 | 17029648 |
| 1744216200 | 1264 | -76.5 | -5.71 | 1295.5 | 1308.5 | 1242.5 | 19852760 |
| 1744129800 | 1340.5 | 9 | 0.68 | 1337.5 | 1361.5 | 1325 | 17874270 |
| 1744043400 | 1331.5 | -104 | -7.24 | 1377.5 | 1380 | 1324 | 20249469 |
| 1743784200 | 1435.5 | -30 | -2.05 | 1459.5 | 1469.5 | 1413 | 10383643 |
| 1743697800 | 1465.5 | 32 | 2.23 | 1442.5 | 1486.5 | 1442.5 | 12790133 |
| 1743611400 | 1433.5 | -35.5 | -2.42 | 1440.5 | 1449.5 | 1414 | 7781177 |
| 1743525000 | 1469 | 7 | 0.48 | 1496.5 | 1497.5 | 1465 | 8630758 |
| 1743438600 | 1462 | -26.5 | -1.78 | 1479 | 1482.5 | 1453 | 9533133 |
| 1743183000 | 1488.5 | 11 | 0.74 | 1478 | 1491 | 1476.5 | 5748076 |
| 1743096600 | 1477.5 | 2 | 0.14 | 1473 | 1480 | 1464.5 | 5392555 |
| 1743010200 | 1475.5 | -10.5 | -0.71 | 1483 | 1484 | 1454.5 | 6531296 |
| 1742923800 | 1486 | 1 | 0.07 | 1487.5 | 1512.5 | 1485.5 | 8807041 |
| 1742837400 | 1485 | -24 | -1.59 | 1517 | 1517 | 1481 | 7677840 |
| 1742578200 | 1509 | -2 | -0.13 | 1514 | 1529 | 1504.5 | 20824613 |
| 1742491800 | 1511 | 6 | 0.40 | 1503 | 1522.5 | 1500.5 | 13849992 |
| 1742405400 | 1505 | -26.5 | -1.73 | 1518.5 | 1522 | 1492 | 10908065 |
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
