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 | -9 | -3.01507537688 | 298.5 | 298.5 | 286 | 327652 | 292.56010195 | DE |
| 4 | -5.5 | -1.86440677966 | 295 | 319 | 286 | 355496 | 301.24368621 | DE |
| 12 | -80.5 | -21.7567567568 | 370 | 395 | 286 | 425719 | 314.61697396 | DE |
| 26 | -130.5 | -31.0714285714 | 420 | 465 | 286 | 419769 | 368.21953141 | DE |
| 52 | -3 | -1.02564102564 | 292.5 | 465 | 273.5 | 491384 | 353.71086669 | DE |
| 156 | 127.9 | 79.146039604 | 161.6 | 465 | 157.4 | 474522 | 297.26109283 | DE |
| 260 | -132.9 | -31.4630681818 | 422.4 | 465 | 120.1 | 454470 | 269.01910858 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 289.5 | 0 | 0.00 | 289 | 293.5 | 288.5 | 89535 |
| 1734975000 | 289.5 | -3.5 | -1.19 | 293.5 | 293.5 | 289.5 | 132546 |
| 1734715800 | 293 | -0.5 | -0.17 | 292 | 295.5 | 286 | 564468 |
| 1734629400 | 293.5 | 0 | 0.00 | 293 | 295 | 290 | 431732 |
| 1734543000 | 293.5 | 2.5 | 0.86 | 290 | 297 | 290 | 218561 |
| 1734456600 | 291 | -7 | -2.35 | 298.5 | 298.5 | 287.5 | 290951 |
| 1734370200 | 298 | -2.5 | -0.83 | 298 | 300 | 295 | 218294 |
| 1734111000 | 300.5 | 0.5 | 0.17 | 298 | 303 | 298 | 144421 |
| 1734024600 | 300 | -1.5 | -0.50 | 316.5 | 316.5 | 300 | 278493 |
| 1733938200 | 301.5 | -3.5 | -1.15 | 303 | 305 | 296 | 419601 |
| 1733851800 | 305 | -2 | -0.65 | 307 | 307 | 301 | 122296 |
| 1733765400 | 307 | 5 | 1.66 | 301.5 | 310.5 | 301 | 599143 |
| 1733506200 | 302 | -9 | -2.89 | 319 | 319 | 298.5 | 240259 |
| 1733419800 | 311 | -1 | -0.32 | 307 | 313 | 306 | 650049 |
| 1733333400 | 312 | -1 | -0.32 | 317 | 318.5 | 311 | 469661 |
| 1733247000 | 313 | 7.5 | 2.45 | 317 | 317 | 308 | 306044 |
| 1733160600 | 305.5 | 2.5 | 0.83 | 300.5 | 310 | 300 | 303697 |
| 1732901400 | 303 | 1 | 0.33 | 304 | 304.5 | 301 | 121330 |
| 1732815000 | 302 | -2 | -0.66 | 300 | 306 | 300 | 234133 |
| 1732728600 | 304 | 12 | 4.11 | 300 | 304 | 292 | 593853 |
| 1732642200 | 292 | -7 | -2.34 | 295 | 298.5 | 291 | 770386 |
| 1732555800 | 299 | -5.5 | -1.81 | 317 | 317 | 294 | 837712 |
| 1732296600 | 304.5 | 1 | 0.33 | 300 | 306 | 300 | 146689 |
| 1732210200 | 303.5 | 5 | 1.68 | 303 | 305 | 297.5 | 233712 |
| 1732123800 | 298.5 | -9 | -2.93 | 305 | 309 | 298 | 238236 |
| 1732037400 | 307.5 | -7 | -2.23 | 319 | 319 | 305.5 | 225799 |
| 1731951000 | 314.5 | 11 | 3.62 | 310.5 | 316.5 | 305 | 427318 |
| 1731691800 | 303.5 | 2 | 0.66 | 298 | 306.5 | 298 | 266052 |
| 1731605400 | 301.5 | 6.5 | 2.20 | 297 | 302.5 | 296 | 418535 |
| 1731519000 | 295 | -5.5 | -1.83 | 300 | 305 | 294 | 311673 |
| 1731432600 | 300.5 | -8 | -2.59 | 310 | 310 | 300 | 365309 |
| 1731346200 | 308.5 | 4.5 | 1.48 | 306 | 310.5 | 305 | 563634 |
| 1731087000 | 304 | -3 | -0.98 | 314 | 314 | 300 | 270384 |
| 1731000600 | 307 | -6 | -1.92 | 314 | 315.5 | 305.5 | 437966 |
| 1730914200 | 313 | 8.5 | 2.79 | 301 | 313 | 301 | 254755 |
| 1730827800 | 304.5 | -0.5 | -0.16 | 306 | 310.5 | 304 | 665913 |
| 1730741400 | 305 | -2 | -0.65 | 305 | 312 | 305 | 348711 |
| 1730482200 | 307 | 5.5 | 1.82 | 299 | 310 | 299 | 382621 |
| 1730395800 | 301.5 | -0.5 | -0.17 | 299 | 303.5 | 296 | 313228 |
| 1730309400 | 302 | 9.5 | 3.25 | 303 | 310.5 | 300 | 410164 |
| 1730223000 | 292.5 | -10.5 | -3.47 | 303 | 303 | 292.5 | 398915 |
| 1730136600 | 303 | 0.5 | 0.17 | 302.5 | 310.5 | 297.5 | 233708 |
| 1729873800 | 302.5 | 6 | 2.02 | 293 | 308 | 293 | 867922 |
| 1729787400 | 296.5 | -10 | -3.26 | 306 | 312.5 | 296.5 | 581569 |
| 1729701000 | 306.5 | -5 | -1.61 | 305 | 311 | 305 | 1147750 |
| 1729614600 | 311.5 | -61.5 | -16.49 | 332.5 | 335 | 299 | 4524250 |
| 1729528200 | 373 | -0.5 | -0.13 | 389 | 389 | 369 | 143731 |
| 1729269000 | 373.5 | -3 | -0.80 | 367 | 381.5 | 367 | 170324 |
| 1729182600 | 376.5 | 8 | 2.17 | 361.5 | 377 | 361.5 | 172322 |
| 1729096200 | 368.5 | -1.5 | -0.41 | 380 | 380 | 368.5 | 112656 |
| 1729009800 | 370 | -0.5 | -0.13 | 369 | 370 | 363 | 242362 |
| 1728923400 | 370.5 | -12 | -3.14 | 380 | 381 | 368 | 252327 |
| 1728664200 | 382.5 | 4.5 | 1.19 | 380 | 385.5 | 378 | 194633 |
| 1728577800 | 378 | 1.5 | 0.40 | 395 | 395 | 375 | 112341 |
| 1728491400 | 376.5 | -4.5 | -1.18 | 376 | 385.5 | 376 | 129925 |
| 1728405000 | 381 | -11 | -2.81 | 384 | 389 | 379.5 | 310644 |
| 1728318600 | 392 | 5.5 | 1.42 | 384 | 392 | 383 | 340801 |
| 1728059400 | 386.5 | 9 | 2.38 | 389.5 | 390 | 380.5 | 214890 |
| 1727973000 | 377.5 | 2.5 | 0.67 | 370 | 380 | 370 | 183417 |
| 1727886600 | 375 | -4.5 | -1.19 | 395 | 395 | 375 | 623207 |
| 1727800200 | 379.5 | 4.5 | 1.20 | 370 | 386.5 | 370 | 357106 |
| 1727713800 | 375 | 2.5 | 0.67 | 376.5 | 376.5 | 369.5 | 298607 |
| 1727454600 | 372.5 | 5 | 1.36 | 365.5 | 373 | 365.5 | 342361 |
| 1727368200 | 367.5 | -10 | -2.65 | 380 | 380 | 360 | 1971338 |
| 1727281800 | 377.5 | -4.5 | -1.18 | 375 | 383.5 | 374 | 208045 |
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
