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 | 56 | 3.20182961692 | 1749 | 1823 | 1735 | 473402 | 1779.94134626 | DE |
| 4 | 150 | 9.06344410876 | 1655 | 1823 | 1643 | 764161 | 1729.13482816 | DE |
| 12 | 36 | 2.03504804975 | 1769 | 1898 | 1630 | 851111 | 1771.72693841 | DE |
| 26 | -73 | -3.88711395101 | 1878 | 1900 | 1630 | 701029 | 1784.81116332 | DE |
| 52 | 256 | 16.5267914784 | 1549 | 1911 | 1531 | 701042 | 1763.09202629 | DE |
| 156 | 31 | 1.74746335964 | 1774 | 1911 | 1069 | 613168 | 1566.03330504 | DE |
| 260 | 702 | 63.644605621 | 1103 | 1911 | 619.8 | 621367 | 1439.77158446 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1801 | -19 | -1.04 | 1813 | 1819 | 1790 | 539162 |
| 1732901400 | 1820 | 58 | 3.29 | 1796 | 1823 | 1788 | 585179 |
| 1732815000 | 1762 | 7 | 0.40 | 1764 | 1773 | 1754 | 197032 |
| 1732728600 | 1755 | 9 | 0.52 | 1746 | 1760 | 1738 | 469982 |
| 1732642200 | 1746 | -8 | -0.46 | 1749 | 1754 | 1735 | 575655 |
| 1732555800 | 1754 | 4 | 0.23 | 1764 | 1765 | 1744 | 842956 |
| 1732296600 | 1750 | 36 | 2.10 | 1729 | 1751 | 1713 | 576660 |
| 1732210200 | 1714 | 19 | 1.12 | 1702 | 1717 | 1689 | 865323 |
| 1732123800 | 1695 | -15 | -0.88 | 1714 | 1723 | 1683 | 795484 |
| 1732037400 | 1710 | -10 | -0.58 | 1722 | 1727 | 1695 | 547936 |
| 1731951000 | 1720 | 5 | 0.29 | 1716 | 1720 | 1694 | 1534293 |
| 1731691800 | 1715 | -8 | -0.46 | 1705 | 1729 | 1705 | 371068 |
| 1731605400 | 1723 | 5 | 0.29 | 1718 | 1723 | 1707 | 442543 |
| 1731519000 | 1718 | -12 | -0.69 | 1728 | 1735 | 1707 | 1253415 |
| 1731432600 | 1730 | -33 | -1.87 | 1746 | 1760 | 1730 | 1000897 |
| 1731346200 | 1763 | 17 | 0.97 | 1759 | 1769 | 1753 | 345716 |
| 1731087000 | 1746 | -3 | -0.17 | 1754 | 1754 | 1724 | 743712 |
| 1731000600 | 1749 | 90 | 5.42 | 1669 | 1749 | 1668 | 1796843 |
| 1730914200 | 1659 | 1 | 0.06 | 1691 | 1698 | 1648 | 601095 |
| 1730827800 | 1658 | -1 | -0.06 | 1655 | 1665 | 1643 | 1198266 |
| 1730741400 | 1659 | -13 | -0.78 | 1666 | 1668 | 1630 | 768479 |
| 1730482200 | 1672 | 22 | 1.33 | 1656 | 1675 | 1643 | 1965887 |
| 1730395800 | 1650 | -63 | -3.68 | 1699 | 1707 | 1650 | 2040206 |
| 1730309400 | 1713 | -7 | -0.41 | 1712 | 1729 | 1707 | 841890 |
| 1730223000 | 1720 | -24 | -1.38 | 1751 | 1753 | 1710 | 1247890 |
| 1730136600 | 1744 | -2 | -0.11 | 1750 | 1753 | 1732 | 1017185 |
| 1729873800 | 1746 | 3 | 0.17 | 1747 | 1754 | 1735 | 613391 |
| 1729787400 | 1743 | -7 | -0.40 | 1752 | 1756 | 1743 | 424401 |
| 1729701000 | 1750 | -34 | -1.91 | 1779 | 1786 | 1749 | 677990 |
| 1729614600 | 1784 | 1 | 0.06 | 1780 | 1787 | 1759 | 453073 |
| 1729528200 | 1783 | -29 | -1.60 | 1806 | 1817 | 1782 | 701960 |
| 1729269000 | 1812 | -7 | -0.38 | 1812 | 1830 | 1809 | 769245 |
| 1729182600 | 1819 | 28 | 1.56 | 1798 | 1820 | 1796 | 974952 |
| 1729096200 | 1791 | 3 | 0.17 | 1788 | 1808 | 1782 | 668857 |
| 1729009800 | 1788 | -6 | -0.33 | 1805 | 1814 | 1774 | 820983 |
| 1728923400 | 1794 | -6 | -0.33 | 1800 | 1805 | 1778 | 718513 |
| 1728664200 | 1800 | 14 | 0.78 | 1792 | 1810 | 1790 | 605296 |
| 1728577800 | 1786 | -34 | -1.87 | 1812 | 1817 | 1783 | 1602752 |
| 1728491400 | 1820 | 30 | 1.68 | 1796 | 1826 | 1796 | 626149 |
| 1728405000 | 1790 | -18 | -1.00 | 1788 | 1805 | 1786 | 400168 |
| 1728318600 | 1808 | 2 | 0.11 | 1816 | 1818 | 1795 | 528420 |
| 1728059400 | 1806 | 11 | 0.61 | 1794 | 1820 | 1792 | 551767 |
| 1727973000 | 1795 | -16 | -0.88 | 1810 | 1824 | 1795 | 628476 |
| 1727886600 | 1811 | 23 | 1.29 | 1794 | 1811 | 1785 | 1625273 |
| 1727800200 | 1788 | -24 | -1.32 | 1823 | 1825 | 1784 | 697812 |
| 1727713800 | 1812 | -68 | -3.62 | 1866 | 1876 | 1812 | 763231 |
| 1727454600 | 1880 | 7 | 0.37 | 1874 | 1887 | 1874 | 1005319 |
| 1727368200 | 1873 | 40 | 2.18 | 1868 | 1896 | 1864 | 738502 |
| 1727281800 | 1833 | -25 | -1.35 | 1842 | 1858 | 1833 | 612332 |
| 1727195400 | 1858 | 9 | 0.49 | 1868 | 1871 | 1836 | 895014 |
| 1727109000 | 1849 | 11 | 0.60 | 1836 | 1858 | 1825 | 805649 |
| 1726849800 | 1838 | -60 | -3.16 | 1890 | 1891 | 1837 | 2910644 |
| 1726763400 | 1898 | 60 | 3.26 | 1861 | 1898 | 1851 | 835736 |
| 1726677000 | 1838 | 3 | 0.16 | 1830 | 1838 | 1816 | 1574644 |
| 1726590600 | 1835 | 5 | 0.27 | 1852 | 1852 | 1833 | 963325 |
| 1726504200 | 1830 | 3 | 0.16 | 1824 | 1830 | 1816 | 528558 |
| 1726245000 | 1827 | 23 | 1.27 | 1807 | 1827 | 1802 | 441721 |
| 1726158600 | 1804 | 25 | 1.41 | 1806 | 1817 | 1788 | 1099263 |
| 1726072200 | 1779 | -8 | -0.45 | 1792 | 1808 | 1775 | 425405 |
| 1725985800 | 1787 | 5 | 0.28 | 1769 | 1788 | 1768 | 325694 |
| 1725899400 | 1782 | 29 | 1.65 | 1769 | 1782 | 1762 | 340361 |
| 1725640200 | 1753 | -25 | -1.41 | 1777 | 1785 | 1750 | 948448 |
| 1725553800 | 1778 | -30 | -1.66 | 1803 | 1813 | 1778 | 493063 |
| 1725467400 | 1808 | -15 | -0.82 | 1794 | 1808 | 1785 | 1821316 |
| 1725381000 | 1823 | -26 | -1.41 | 1848 | 1859 | 1818 | 309702 |
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
