Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.2 | -0.436681222707 | 45.8 | 49.85 | 45.3 | 3485814 | 46.71016197 | DE |
| 4 | -2.9 | -5.9793814433 | 48.5 | 52.5 | 45.2 | 2088343 | 47.42705436 | DE |
| 12 | 9.65 | 26.842837274 | 35.95 | 52.5 | 35.95 | 3529649 | 43.80502325 | DE |
| 26 | -2.6 | -5.39419087137 | 48.2 | 55.1 | 35.75 | 2904150 | 43.99531374 | DE |
| 52 | 0.7 | 1.55902004454 | 44.9 | 59.7 | 35.75 | 2737422 | 46.44414768 | DE |
| 156 | -74.8 | -62.1262458472 | 120.4 | 128 | 35.75 | 1997509 | 62.70256369 | DE |
| 260 | -12 | -20.8333333333 | 57.6 | 156.2 | 35.75 | 2356921 | 77.34431881 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 45.6 | -0.25 | -0.55 | 45.85 | 46.25 | 45.3 | 1869468 |
| 1730395800 | 45.85 | -1.85 | -3.88 | 49.85 | 49.85 | 45.85 | 3264327 |
| 1730309400 | 47.7 | 1 | 2.14 | 46 | 48.85 | 46 | 2328233 |
| 1730223000 | 46.7 | -0.3 | -0.64 | 46.8 | 47.3 | 46.5 | 7468199 |
| 1730136600 | 47 | 0.3 | 0.64 | 49 | 49 | 46.55 | 2078529 |
| 1729873800 | 46.7 | 1.05 | 2.30 | 45.8 | 47.3 | 45.3 | 2289782 |
| 1729787400 | 45.65 | 0.05 | 0.11 | 45.2 | 46.1 | 45.2 | 2524381 |
| 1729701000 | 45.6 | -0.65 | -1.41 | 49.65 | 49.65 | 45.6 | 2738840 |
| 1729614600 | 46.25 | 0.15 | 0.33 | 46.2 | 46.35 | 45.4 | 1111919 |
| 1729528200 | 46.1 | -1.4 | -2.95 | 50 | 50 | 46.1 | 1591886 |
| 1729269000 | 47.5 | 0.1 | 0.21 | 48.8 | 48.8 | 47.2 | 1242475 |
| 1729182600 | 47.4 | -1.1 | -2.27 | 48.2 | 49.1 | 47.4 | 1886023 |
| 1729096200 | 48.5 | -0.1 | -0.21 | 52.5 | 52.5 | 48.2 | 1707618 |
| 1729009800 | 48.6 | -0.6 | -1.22 | 49.45 | 49.5 | 48.2 | 1927113 |
| 1728923400 | 49.2 | -0.45 | -0.91 | 49.85 | 50 | 49.2 | 1006968 |
| 1728664200 | 49.65 | -0.35 | -0.70 | 50.1 | 50.2 | 49.35 | 1553778 |
| 1728577800 | 50 | -0.8 | -1.57 | 50.9 | 51 | 50 | 1448145 |
| 1728491400 | 50.8 | 2.1 | 4.31 | 48.5 | 51.4 | 48.5 | 1909471 |
| 1728405000 | 48.7 | -0.7 | -1.42 | 51 | 51 | 48.4 | 1080562 |
| 1728318600 | 49.4 | 0.65 | 1.33 | 49.8 | 50.1 | 48.9 | 1602321 |
| 1728059400 | 48.75 | 0.05 | 0.10 | 48.5 | 49.45 | 48.5 | 1006290 |
| 1727973000 | 48.7 | -0.1 | -0.20 | 48.5 | 49.3 | 48.15 | 1164035 |
| 1727886600 | 48.8 | -1.05 | -2.11 | 49.5 | 49.8 | 48.45 | 2080774 |
| 1727800200 | 49.85 | 0.15 | 0.30 | 51.5 | 51.5 | 49.15 | 1679571 |
| 1727713800 | 49.7 | 0.1 | 0.20 | 49.4 | 49.75 | 48 | 3186518 |
| 1727454600 | 49.6 | 0.3 | 0.61 | 50 | 50.5 | 49.6 | 2517487 |
| 1727368200 | 49.3 | 2.3 | 4.89 | 47 | 52 | 46.95 | 5120257 |
| 1727281800 | 47 | -0.15 | -0.32 | 46.8 | 48 | 46.6 | 1488937 |
| 1727195400 | 47.15 | -0.3 | -0.63 | 47.25 | 47.95 | 47.05 | 2877517 |
| 1727109000 | 47.45 | -1.05 | -2.16 | 48.5 | 48.6 | 47.35 | 2126327 |
| 1726849800 | 48.5 | 0.75 | 1.57 | 47.85 | 49.1 | 47.75 | 6081225 |
| 1726763400 | 47.75 | 1.25 | 2.69 | 46.5 | 47.95 | 46.5 | 5020350 |
| 1726677000 | 46.5 | -1.65 | -3.43 | 48 | 48 | 46.4 | 4242601 |
| 1726590600 | 48.15 | 0.7 | 1.48 | 47.5 | 48.95 | 46.85 | 4633688 |
| 1726504200 | 47.45 | 0 | 0.00 | 47.05 | 48 | 46.95 | 1869540 |
| 1726245000 | 47.45 | 1.45 | 3.15 | 42.7 | 47.45 | 42.7 | 2599322 |
| 1726158600 | 46 | 1.05 | 2.34 | 44.5 | 46.65 | 44.5 | 3140221 |
| 1726072200 | 44.95 | 0.45 | 1.01 | 44 | 45.25 | 44 | 2628958 |
| 1725985800 | 44.5 | 0.45 | 1.02 | 43.6 | 45.05 | 43.6 | 2427396 |
| 1725899400 | 44.05 | -0.05 | -0.11 | 44.2 | 45.15 | 44 | 2649268 |
| 1725640200 | 44.1 | 0 | 0.00 | 43.8 | 44.75 | 43.2 | 3323769 |
| 1725553800 | 44.1 | 0.05 | 0.11 | 44 | 45.05 | 43.8 | 4031317 |
| 1725467400 | 44.05 | 1.85 | 4.38 | 41.65 | 44.35 | 40.65 | 2590619 |
| 1725381000 | 42.2 | 0.05 | 0.12 | 42.25 | 43.8 | 42.15 | 2988617 |
| 1725294600 | 42.15 | 0.35 | 0.84 | 40 | 42.65 | 40 | 2286566 |
| 1725035400 | 41.8 | 0.55 | 1.33 | 41.35 | 42.55 | 41.35 | 4718238 |
| 1724949000 | 41.25 | -0.25 | -0.60 | 41.3 | 42.3 | 41.05 | 3011934 |
| 1724862600 | 41.5 | -0.65 | -1.54 | 41.95 | 42.3 | 41.5 | 3582645 |
| 1724776200 | 42.15 | 0.4 | 0.96 | 42.5 | 43.45 | 41.8 | 4203639 |
| 1724430600 | 41.75 | 0.45 | 1.09 | 41.3 | 42 | 41.1 | 1664512 |
| 1724344200 | 41.3 | 0.3 | 0.73 | 40.7 | 42.35 | 40.6 | 3073993 |
| 1724257800 | 41 | 0.9 | 2.24 | 40.1 | 41.15 | 40.05 | 2825378 |
| 1724171400 | 40.1 | 0.15 | 0.38 | 39 | 40.65 | 39 | 3829326 |
| 1724085000 | 39.95 | -0.2 | -0.50 | 40.15 | 40.35 | 39.6 | 2334113 |
| 1723825800 | 40.15 | -0.35 | -0.86 | 41 | 41 | 40 | 2866790 |
| 1723739400 | 40.5 | 0.7 | 1.76 | 39.3 | 40.75 | 39.3 | 3416329 |
| 1723653000 | 39.8 | 0.5 | 1.27 | 39.6 | 40.6 | 39.6 | 2681852 |
| 1723566600 | 39.3 | 1.8 | 4.80 | 37.5 | 39.4 | 36.55 | 35363351 |
| 1723480200 | 37.5 | 0.65 | 1.76 | 37 | 37.8 | 36.5 | 5489335 |
| 1723221000 | 36.85 | 0.85 | 2.36 | 35.95 | 37.3 | 35.95 | 13075508 |
| 1723134600 | 36 | -0.15 | -0.41 | 36 | 36.95 | 35.85 | 4636170 |
| 1723048200 | 36.15 | -0.15 | -0.41 | 37.5 | 37.5 | 36 | 3694879 |
| 1722961800 | 36.3 | 0.35 | 0.97 | 36.2 | 37.05 | 35.75 | 7508033 |
| 1722875400 | 35.95 | -3.85 | -9.67 | 39.5 | 39.5 | 35.8 | 5815445 |
| 1722616200 | 39.8 | -2.7 | -6.35 | 46 | 46 | 39.8 | 3916046 |
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
