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 | 2 | 0.0873362445415 | 2290 | 2360 | 2280 | 706170 | 2330.45333817 | DE |
| 4 | 198 | 9.45558739255 | 2094 | 2360 | 2074 | 605550 | 2251.66125858 | DE |
| 12 | 392 | 20.6315789474 | 1900 | 2360 | 1860 | 457483 | 2102.39106125 | DE |
| 26 | 290 | 14.4855144855 | 2002 | 2360 | 1757 | 418725 | 1999.30997468 | DE |
| 52 | 317 | 16.0506329114 | 1975 | 2360 | 1750 | 423915 | 1955.23219681 | DE |
| 156 | 337 | 17.2378516624 | 1955 | 2360 | 1174.5 | 571182 | 1789.26252037 | DE |
| 260 | 445 | 24.0931239848 | 1847 | 2766 | 1174.5 | 600281 | 2029.51681063 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2292 | -48 | -2.05 | 2342 | 2350 | 2284 | 365987 |
| 1739467800 | 2340 | 2 | 0.09 | 2350 | 2360 | 2330 | 313802 |
| 1739381400 | 2338 | 0 | 0.00 | 2336 | 2348 | 2332 | 926971 |
| 1739295000 | 2338 | 30 | 1.30 | 2300 | 2356 | 2300 | 1667822 |
| 1739208600 | 2308 | 24 | 1.05 | 2280 | 2314 | 2280 | 263672 |
| 1738949400 | 2284 | -10 | -0.44 | 2290 | 2296 | 2280 | 358585 |
| 1738863000 | 2294 | 12 | 0.53 | 2292 | 2302 | 2280 | 281455 |
| 1738776600 | 2282 | 10 | 0.44 | 2274 | 2284 | 2260 | 304224 |
| 1738690200 | 2272 | -10 | -0.44 | 2272 | 2294 | 2260 | 273346 |
| 1738603800 | 2282 | -10 | -0.44 | 2280 | 2290 | 2250 | 388401 |
| 1738344600 | 2292 | 12 | 0.53 | 2270 | 2296 | 2256 | 1187298 |
| 1738258200 | 2280 | 32 | 1.42 | 2260 | 2288 | 2246 | 1765600 |
| 1738171800 | 2248 | 36 | 1.63 | 2204 | 2254 | 2204 | 666372 |
| 1738085400 | 2212 | 40 | 1.84 | 2142 | 2226 | 2142 | 523049 |
| 1737999000 | 2172 | 42 | 1.97 | 2136 | 2184 | 2126 | 359756 |
| 1737739800 | 2130 | -16 | -0.75 | 2144 | 2154 | 2128 | 225959 |
| 1737653400 | 2146 | 16 | 0.75 | 2146 | 2152 | 2124 | 1284032 |
| 1737567000 | 2130 | 20 | 0.95 | 2118 | 2130 | 2108 | 306055 |
| 1737480600 | 2110 | 26 | 1.25 | 2088 | 2112 | 2080 | 272171 |
| 1737394200 | 2084 | -2 | -0.10 | 2104 | 2104 | 2074 | 417045 |
| 1737135000 | 2086 | 14 | 0.68 | 2094 | 2102 | 2080 | 325375 |
| 1737048600 | 2072 | 44 | 2.17 | 2030 | 2082 | 2030 | 319857 |
| 1736962200 | 2028 | 26 | 1.30 | 1999 | 2030 | 1993 | 783209 |
| 1736875800 | 2002 | -6 | -0.30 | 2008 | 2056 | 1990 | 407826 |
| 1736789400 | 2008 | -14 | -0.69 | 2062 | 2062 | 1986 | 163943 |
| 1736530200 | 2022 | -40 | -1.94 | 2054 | 2066 | 2022 | 176464 |
| 1736443800 | 2062 | 48 | 2.38 | 2026 | 2064 | 2016 | 345386 |
| 1736357400 | 2014 | 2 | 0.10 | 2012 | 2020 | 1995 | 364277 |
| 1736271000 | 2012 | -8 | -0.40 | 2014 | 2022 | 1988 | 551241 |
| 1736184600 | 2020 | 27 | 1.35 | 1985 | 2026 | 1980 | 183512 |
| 1735925400 | 1993 | -21 | -1.04 | 2012 | 2022 | 1983 | 156579 |
| 1735839000 | 2014 | 21 | 1.05 | 1999 | 2018 | 1995 | 217614 |
| 1735666200 | 1993 | 9 | 0.45 | 1967 | 2002 | 1967 | 103513 |
| 1735579800 | 1984 | 2 | 0.10 | 1973 | 1990 | 1968 | 189770 |
| 1735320600 | 1982 | -7 | -0.35 | 1992 | 1999 | 1974 | 281209 |
| 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 |
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
