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 | 0.25 | 0.332225913621 | 75.25 | 79.45 | 75 | 2363675 | 77.10695638 | DE |
| 4 | -4.6 | -5.74282147316 | 80.1 | 81.65 | 75 | 2720463 | 77.93400974 | DE |
| 12 | -16.35 | -17.8007621121 | 91.85 | 96.6 | 75 | 2285649 | 84.58747705 | DE |
| 26 | -29.1 | -27.8202676864 | 104.6 | 109.6 | 75 | 2603083 | 92.22932602 | DE |
| 52 | -29.3 | -27.9580152672 | 104.8 | 111.9 | 75 | 2953453 | 95.35884587 | DE |
| 156 | -79.9 | -51.4157014157 | 155.4 | 159.6 | 75 | 3883453 | 113.85970436 | DE |
| 260 | -86.5 | -53.3950617284 | 162 | 186 | 75 | 3670712 | 123.96912038 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 76 | -2 | -2.56 | 76.1 | 78.6 | 76 | 3606614 |
| 1732037400 | 78 | 0.8 | 1.04 | 79.1 | 79.1 | 77.05 | 2282516 |
| 1731951000 | 77.2 | -0.45 | -0.58 | 79.1 | 79.45 | 77 | 3081882 |
| 1731691800 | 77.65 | -0.1 | -0.13 | 77.75 | 78.8 | 77.6 | 1637501 |
| 1731605400 | 77.75 | 0.65 | 0.84 | 75.25 | 78.25 | 75.25 | 1209862 |
| 1731519000 | 77.1 | -0.25 | -0.32 | 77.1 | 77.55 | 76.5 | 4169419 |
| 1731432600 | 77.35 | -1.1 | -1.40 | 76.85 | 77.9 | 76.85 | 8066248 |
| 1731346200 | 78.45 | 0.3 | 0.38 | 79.2 | 79.55 | 78 | 2193185 |
| 1731087000 | 78.15 | -1.2 | -1.51 | 81 | 81 | 77.75 | 2318377 |
| 1731000600 | 79.35 | 0.2 | 0.25 | 78.05 | 80.15 | 78.05 | 1767266 |
| 1730914200 | 79.15 | 1.25 | 1.60 | 78 | 79.45 | 77.75 | 2216063 |
| 1730827800 | 77.9 | -0.2 | -0.26 | 77.85 | 78.4 | 77.5 | 1964873 |
| 1730741400 | 78.1 | -0.1 | -0.13 | 78.05 | 78.8 | 77.75 | 1470635 |
| 1730482200 | 78.2 | 0.8 | 1.03 | 75.6 | 78.5 | 75.6 | 1607467 |
| 1730395800 | 77.4 | -0.35 | -0.45 | 77.45 | 77.7 | 76.8 | 2190651 |
| 1730309400 | 77.75 | 0.25 | 0.32 | 79.55 | 79.55 | 77.15 | 4750339 |
| 1730223000 | 77.5 | -2.05 | -2.58 | 79.55 | 79.6 | 77.5 | 2008775 |
| 1730136600 | 79.55 | -0.25 | -0.31 | 80.2 | 80.35 | 78.75 | 1732044 |
| 1729873800 | 79.8 | 0.35 | 0.44 | 81.5 | 81.5 | 78.75 | 3838565 |
| 1729787400 | 79.45 | -1.55 | -1.91 | 80.1 | 81.65 | 79.45 | 2296978 |
| 1729701000 | 81 | -0.55 | -0.67 | 81.35 | 81.65 | 80.2 | 1929184 |
| 1729614600 | 81.55 | 1.5 | 1.87 | 80.45 | 82.05 | 80.4 | 2088318 |
| 1729528200 | 80.05 | -2.3 | -2.79 | 82 | 82.6 | 79.95 | 1718149 |
| 1729269000 | 82.35 | -0.4 | -0.48 | 82.45 | 83.8 | 82.05 | 4478720 |
| 1729182600 | 82.75 | -3 | -3.50 | 84 | 84.35 | 82.6 | 3344132 |
| 1729096200 | 85.75 | 0.1 | 0.12 | 83.4 | 86.65 | 83.4 | 1761075 |
| 1729009800 | 85.65 | 0.65 | 0.76 | 86.1 | 86.1 | 83.9 | 2337896 |
| 1728923400 | 85 | 0.2 | 0.24 | 84.3 | 85 | 83 | 2191517 |
| 1728664200 | 84.8 | -0.95 | -1.11 | 85 | 88.35 | 84 | 3435105 |
| 1728577800 | 85.75 | -1.2 | -1.38 | 89.1 | 89.1 | 85.1 | 3120267 |
| 1728491400 | 86.95 | 0.1 | 0.12 | 86 | 87.7 | 86 | 2765878 |
| 1728405000 | 86.85 | -1.95 | -2.20 | 86.35 | 88.45 | 86.35 | 3075025 |
| 1728318600 | 88.8 | -1.9 | -2.09 | 89.15 | 90.4 | 88.3 | 1675102 |
| 1728059400 | 90.7 | 1.6 | 1.80 | 88.55 | 90.7 | 88.55 | 1251568 |
| 1727973000 | 89.1 | -1.05 | -1.16 | 92.2 | 92.2 | 89.1 | 727825 |
| 1727886600 | 90.15 | -1.1 | -1.21 | 89.5 | 92.05 | 89.5 | 4167610 |
| 1727800200 | 91.25 | -1.55 | -1.67 | 91.6 | 93 | 90.95 | 1114193 |
| 1727713800 | 92.8 | -2 | -2.11 | 95.5 | 95.5 | 92.7 | 2087272 |
| 1727454600 | 94.8 | 2.5 | 2.71 | 94.35 | 95.05 | 92.7 | 2345326 |
| 1727368200 | 92.3 | 1.85 | 2.05 | 92.05 | 93.2 | 91.05 | 1247685 |
| 1727281800 | 90.45 | 0 | 0.00 | 92.8 | 92.8 | 89.4 | 1579452 |
| 1727195400 | 90.45 | -0.45 | -0.50 | 90.4 | 91.7 | 90.25 | 2035794 |
| 1727109000 | 90.9 | -2.9 | -3.09 | 92.35 | 93.05 | 90.45 | 2345984 |
| 1726849800 | 93.8 | -2.8 | -2.90 | 94.05 | 96.3 | 93.8 | 5643459 |
| 1726763400 | 96.6 | 3.9 | 4.21 | 95 | 96.6 | 93.9 | 2074184 |
| 1726677000 | 92.7 | 0 | 0.00 | 90.4 | 93.05 | 90.4 | 1468732 |
| 1726590600 | 92.7 | 2.25 | 2.49 | 90.65 | 92.9 | 90.65 | 1792282 |
| 1726504200 | 90.45 | -0.05 | -0.06 | 90.5 | 91.1 | 89.9 | 1133746 |
| 1726245000 | 90.5 | 1.2 | 1.34 | 91 | 91 | 88.55 | 857827 |
| 1726158600 | 89.3 | 0.25 | 0.28 | 91.65 | 91.65 | 89.15 | 1247613 |
| 1726072200 | 89.05 | -0.85 | -0.95 | 92.05 | 92.05 | 89.05 | 1709309 |
| 1725985800 | 89.9 | -0.25 | -0.28 | 88.95 | 90.9 | 88.95 | 2007282 |
| 1725899400 | 90.15 | 1.4 | 1.58 | 91.45 | 91.45 | 89 | 1329201 |
| 1725640200 | 88.75 | -2.6 | -2.85 | 91.35 | 91.5 | 88.75 | 2112960 |
| 1725553800 | 91.35 | -1 | -1.08 | 94.85 | 94.85 | 91.35 | 928606 |
| 1725467400 | 92.35 | 0.65 | 0.71 | 90.45 | 92.8 | 90.45 | 1334629 |
| 1725381000 | 91.7 | -1.75 | -1.87 | 91.3 | 94.8 | 91.3 | 1574270 |
| 1725294600 | 93.45 | 0.8 | 0.86 | 91 | 94.5 | 91 | 1231052 |
| 1725035400 | 92.65 | -0.5 | -0.54 | 91.45 | 94.6 | 91.45 | 3402421 |
| 1724949000 | 93.15 | -0.85 | -0.90 | 91.85 | 94.75 | 91.85 | 1096982 |
| 1724862600 | 94 | -0.7 | -0.74 | 94.75 | 94.9 | 92.9 | 2472062 |
| 1724776200 | 94.7 | -0.55 | -0.58 | 94.75 | 95.65 | 93.95 | 2212762 |
| 1724430600 | 95.25 | -2.15 | -2.21 | 95.8 | 96.2 | 93.95 | 1942388 |
| 1724344200 | 97.4 | 2.4 | 2.53 | 93.8 | 99.2 | 92.9 | 3533487 |
| 1724257800 | 95 | 2.05 | 2.21 | 94 | 95 | 93.4 | 5410937 |
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
