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 | 69 | 3.59375 | 1920 | 2000 | 1860 | 507920 | 1938.79925665 | DE |
| 4 | 11 | 0.556117290192 | 1978 | 2000 | 1860 | 362755 | 1944.62790568 | DE |
| 12 | 51 | 2.63157894737 | 1938 | 2022 | 1757 | 439008 | 1895.57814784 | DE |
| 26 | 16 | 0.810947795236 | 1973 | 2090 | 1757 | 383685 | 1911.02584316 | DE |
| 52 | 202 | 11.3038612199 | 1787 | 2165 | 1750 | 418605 | 1912.41810722 | DE |
| 156 | -250 | -11.1656989728 | 2239 | 2266 | 1174.5 | 567189 | 1781.72357711 | DE |
| 260 | -32 | -1.58337456705 | 2021 | 2766 | 1174.5 | 594600 | 2024.53353716 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1989 | 1 | 0.05 | 1989 | 2000 | 1978 | 387164 |
| 1734975000 | 1988 | 35 | 1.79 | 1938 | 1988 | 1932 | 250173 |
| 1734715800 | 1953 | 18 | 0.93 | 1932 | 1959 | 1919 | 801595 |
| 1734629400 | 1935 | 7 | 0.36 | 1915 | 1935 | 1909 | 328983 |
| 1734543000 | 1928 | 13 | 0.68 | 1924 | 1931 | 1906 | 395209 |
| 1734456600 | 1915 | -23 | -1.19 | 1920 | 1936 | 1860 | 763641 |
| 1734370200 | 1938 | 4 | 0.21 | 1937 | 1944 | 1927 | 188963 |
| 1734111000 | 1934 | -20 | -1.02 | 1955 | 1956 | 1919 | 145039 |
| 1734024600 | 1954 | -10 | -0.51 | 1985 | 1985 | 1947 | 191150 |
| 1733938200 | 1964 | 8 | 0.41 | 1955 | 1967 | 1941 | 194058 |
| 1733851800 | 1956 | -2 | -0.10 | 1995 | 1995 | 1947 | 978994 |
| 1733765400 | 1958 | 27 | 1.40 | 1949 | 1961 | 1924 | 203265 |
| 1733506200 | 1931 | -9 | -0.46 | 1940 | 1946 | 1919 | 379905 |
| 1733419800 | 1940 | -15 | -0.77 | 1955 | 1965 | 1934 | 200795 |
| 1733333400 | 1955 | -7 | -0.36 | 1955 | 1967 | 1942 | 454015 |
| 1733247000 | 1962 | 28 | 1.45 | 1933 | 1964 | 1933 | 284178 |
| 1733160600 | 1934 | 10 | 0.52 | 1940 | 1945 | 1918 | 213735 |
| 1732901400 | 1924 | -11 | -0.57 | 1932 | 1947 | 1920 | 282931 |
| 1732815000 | 1935 | -22 | -1.12 | 1963 | 1965 | 1935 | 508777 |
| 1732728600 | 1957 | -8 | -0.41 | 1974 | 1974 | 1951 | 289344 |
| 1732642200 | 1965 | -15 | -0.76 | 1978 | 1988 | 1958 | 200346 |
| 1732555800 | 1980 | 30 | 1.54 | 1964 | 1993 | 1949 | 1705727 |
| 1732296600 | 1950 | 78 | 4.17 | 1900 | 1968 | 1889 | 373142 |
| 1732210200 | 1872 | 27 | 1.46 | 1847 | 1872 | 1821 | 336173 |
| 1732123800 | 1845 | 7 | 0.38 | 1839 | 1852 | 1834 | 414748 |
| 1732037400 | 1838 | 19 | 1.04 | 1823 | 1845 | 1823 | 316982 |
| 1731951000 | 1819 | 3 | 0.17 | 1817 | 1836 | 1800 | 399549 |
| 1731691800 | 1816 | 22 | 1.23 | 1794 | 1816 | 1783 | 409969 |
| 1731605400 | 1794 | -15 | -0.83 | 1804 | 1812 | 1788 | 504124 |
| 1731519000 | 1809 | -17 | -0.93 | 1831 | 1833 | 1807 | 359637 |
| 1731432600 | 1826 | -11 | -0.60 | 1823 | 1838 | 1810 | 405717 |
| 1731346200 | 1837 | 6 | 0.33 | 1837 | 1877 | 1831 | 399711 |
| 1731087000 | 1831 | 30 | 1.67 | 1806 | 1843 | 1805 | 727481 |
| 1731000600 | 1801 | 29 | 1.64 | 1775 | 1801 | 1757 | 3615355 |
| 1730914200 | 1772 | -48 | -2.64 | 1825 | 1855 | 1772 | 410826 |
| 1730827800 | 1820 | -36 | -1.94 | 1839 | 1862 | 1820 | 576266 |
| 1730741400 | 1856 | -17 | -0.91 | 1873 | 1886 | 1847 | 202888 |
| 1730482200 | 1873 | 18 | 0.97 | 1843 | 1888 | 1839 | 457085 |
| 1730395800 | 1855 | -47 | -2.47 | 1900 | 1901 | 1840 | 454783 |
| 1730309400 | 1902 | -18 | -0.94 | 1912 | 1934 | 1899 | 319552 |
| 1730223000 | 1920 | -13 | -0.67 | 1942 | 1942 | 1889 | 415904 |
| 1730136600 | 1933 | -9 | -0.46 | 1941 | 1953 | 1933 | 340267 |
| 1729873800 | 1942 | -7 | -0.36 | 1952 | 1952 | 1928 | 308044 |
| 1729787400 | 1949 | -24 | -1.22 | 1965 | 1975 | 1949 | 280711 |
| 1729701000 | 1973 | -29 | -1.45 | 2002 | 2012 | 1969 | 298311 |
| 1729614600 | 2002 | 5 | 0.25 | 1987 | 2004 | 1980 | 143173 |
| 1729528200 | 1997 | -1 | -0.05 | 2010 | 2022 | 1997 | 197760 |
| 1729269000 | 1998 | -20 | -0.99 | 2014 | 2018 | 1992 | 250587 |
| 1729182600 | 2018 | 16 | 0.80 | 1989 | 2018 | 1982 | 233644 |
| 1729096200 | 2002 | 41 | 2.09 | 1973 | 2006 | 1957 | 256077 |
| 1729009800 | 1961 | 37 | 1.92 | 1937 | 1962 | 1934 | 489758 |
| 1728923400 | 1924 | 25 | 1.32 | 1860 | 1930 | 1860 | 213635 |
| 1728664200 | 1899 | 4 | 0.21 | 1893 | 1907 | 1891 | 166994 |
| 1728577800 | 1895 | -11 | -0.58 | 1902 | 1920 | 1887 | 1626849 |
| 1728491400 | 1906 | 6 | 0.32 | 1906 | 1931 | 1900 | 201733 |
| 1728405000 | 1900 | 21 | 1.12 | 1877 | 1900 | 1861 | 135215 |
| 1728318600 | 1879 | -25 | -1.31 | 1904 | 1908 | 1879 | 171612 |
| 1728059400 | 1904 | -1 | -0.05 | 1905 | 1921 | 1893 | 181100 |
| 1727973000 | 1905 | -7 | -0.37 | 1924 | 1924 | 1878 | 238155 |
| 1727886600 | 1912 | 1 | 0.05 | 1906 | 1916 | 1893 | 295030 |
| 1727800200 | 1911 | 0 | 0.00 | 1938 | 1938 | 1898 | 251128 |
| 1727713800 | 1911 | 15 | 0.79 | 1894 | 1925 | 1890 | 325942 |
| 1727454600 | 1896 | 19 | 1.01 | 1882 | 1900 | 1870 | 350964 |
| 1727368200 | 1877 | 10 | 0.54 | 1891 | 1891 | 1859 | 248498 |
| 1727281800 | 1867 | 6 | 0.32 | 1840 | 1880 | 1839 | 231212 |
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
