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 | -7.5 | -3.52941176471 | 212.5 | 213 | 202.5 | 652057 | 207.72452984 | DE |
| 4 | -42 | -17.004048583 | 247 | 256.5 | 198.8 | 486692 | 219.75850725 | DE |
| 12 | -145 | -41.4285714286 | 350 | 356.5 | 198.8 | 497890 | 278.00992048 | DE |
| 26 | -191 | -48.2323232323 | 396 | 414 | 198.8 | 370269 | 319.92839592 | DE |
| 52 | -285 | -58.1632653061 | 490 | 559 | 198.8 | 336599 | 376.08524347 | DE |
| 156 | -933 | -81.985940246 | 1138 | 1162 | 198.8 | 257762 | 545.93659982 | DE |
| 260 | -186 | -47.5703324808 | 391 | 1508 | 191 | 227735 | 654.97389307 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 205 | -2.5 | -1.20 | 213 | 213 | 202.5 | 892142 |
| 1737653400 | 207.5 | 1.5 | 0.73 | 209 | 209.5 | 204.5 | 333841 |
| 1737567000 | 206 | -3 | -1.44 | 206 | 213 | 204 | 449887 |
| 1737480600 | 209 | 4.5 | 2.20 | 204 | 210.5 | 202.5 | 1859249 |
| 1737394200 | 204.5 | -1.5 | -0.73 | 207.5 | 211 | 204.5 | 304032 |
| 1737135000 | 206 | 0.5 | 0.24 | 212.5 | 212.5 | 204.5 | 313277 |
| 1737048600 | 205.5 | -1.5 | -0.72 | 207 | 212 | 200 | 659743 |
| 1736962200 | 207 | 4.5 | 2.22 | 200 | 207 | 198.8 | 736521 |
| 1736875800 | 202.5 | -8 | -3.80 | 220 | 220 | 202.5 | 554948 |
| 1736789400 | 210.5 | -4 | -1.86 | 222 | 222.5 | 210 | 320792 |
| 1736530200 | 214.5 | -9.5 | -4.24 | 220 | 227 | 210.5 | 402962 |
| 1736443800 | 224 | -18.5 | -7.63 | 234.5 | 241 | 220.5 | 578262 |
| 1736357400 | 242.5 | -5 | -2.02 | 256.5 | 256.5 | 238 | 1311959 |
| 1736271000 | 247.5 | -4.5 | -1.79 | 251 | 254 | 245.5 | 303118 |
| 1736184600 | 252 | 0.5 | 0.20 | 251.5 | 255 | 249 | 229677 |
| 1735925400 | 251.5 | 2 | 0.80 | 245 | 252.5 | 245 | 252148 |
| 1735839000 | 249.5 | 2.5 | 1.01 | 253.5 | 253.5 | 246.5 | 181725 |
| 1735666200 | 247 | 2.5 | 1.02 | 245 | 247.5 | 243 | 78051 |
| 1735579800 | 244.5 | 1.5 | 0.62 | 253.5 | 253.5 | 241 | 204300 |
| 1735320600 | 243 | -2 | -0.82 | 247 | 247.5 | 241.5 | 172655 |
| 1735061400 | 245 | 6.5 | 2.73 | 250 | 250 | 241 | 109464 |
| 1734975000 | 238.5 | -2.5 | -1.04 | 241 | 244 | 238 | 172059 |
| 1734715800 | 241 | 11 | 4.78 | 230.5 | 241 | 220.5 | 322029 |
| 1734629400 | 230 | -9 | -3.77 | 244 | 244 | 230 | 421094 |
| 1734543000 | 239 | 4 | 1.70 | 230.5 | 246 | 230.5 | 352308 |
| 1734456600 | 235 | -10.5 | -4.28 | 241 | 248.5 | 235 | 513981 |
| 1734370200 | 245.5 | -6.5 | -2.58 | 250 | 253 | 245 | 1422214 |
| 1734111000 | 252 | -75.5 | -23.05 | 294 | 294 | 239.5 | 2757995 |
| 1734024600 | 327.5 | -2 | -0.61 | 329 | 340 | 321.5 | 179832 |
| 1733938200 | 329.5 | -0.5 | -0.15 | 341 | 341 | 324 | 269117 |
| 1733851800 | 330 | -2 | -0.60 | 335 | 335 | 326 | 196204 |
| 1733765400 | 332 | 1.5 | 0.45 | 335 | 335 | 327.5 | 408343 |
| 1733506200 | 330.5 | 0.5 | 0.15 | 332 | 334 | 328 | 333030 |
| 1733419800 | 330 | -1.5 | -0.45 | 340 | 340 | 325.5 | 366575 |
| 1733333400 | 331.5 | 2.5 | 0.76 | 343 | 343 | 328.5 | 506738 |
| 1733247000 | 329 | 2.5 | 0.77 | 339 | 339 | 325.5 | 214206 |
| 1733160600 | 326.5 | -7 | -2.10 | 333.5 | 337 | 322.5 | 128281 |
| 1732901400 | 333.5 | -0.5 | -0.15 | 333 | 340.5 | 331.5 | 365342 |
| 1732815000 | 334 | 12.5 | 3.89 | 323.5 | 345.5 | 322 | 1950394 |
| 1732728600 | 321.5 | -3 | -0.92 | 325 | 327.5 | 319.5 | 565419 |
| 1732642200 | 324.5 | -9 | -2.70 | 338 | 338 | 322 | 209813 |
| 1732555800 | 333.5 | 1 | 0.30 | 340 | 340 | 326.5 | 971541 |
| 1732296600 | 332.5 | 5.5 | 1.68 | 315 | 333 | 315 | 241221 |
| 1732210200 | 327 | 7 | 2.19 | 310 | 330 | 310 | 277575 |
| 1732123800 | 320 | -17 | -5.04 | 327 | 338.5 | 319 | 390099 |
| 1732037400 | 337 | -2 | -0.59 | 350 | 350 | 330 | 85753 |
| 1731951000 | 339 | -1.5 | -0.44 | 350 | 350 | 334 | 494810 |
| 1731691800 | 340.5 | 7 | 2.10 | 336 | 344 | 335.5 | 112453 |
| 1731605400 | 333.5 | 4 | 1.21 | 320 | 337 | 320 | 491478 |
| 1731519000 | 329.5 | 1 | 0.30 | 348.5 | 348.5 | 324.5 | 184746 |
| 1731432600 | 328.5 | -18.5 | -5.33 | 342.5 | 344.5 | 328.5 | 201273 |
| 1731346200 | 347 | 7 | 2.06 | 351 | 351 | 339 | 319961 |
| 1731087000 | 340 | -3 | -0.87 | 345 | 345 | 338.5 | 1061538 |
| 1731000600 | 343 | 6.5 | 1.93 | 338.5 | 345 | 338 | 570576 |
| 1730914200 | 336.5 | -9 | -2.60 | 348 | 354.5 | 335 | 1094203 |
| 1730827800 | 345.5 | -2.5 | -0.72 | 347 | 349.5 | 342 | 600189 |
| 1730741400 | 348 | -5 | -1.42 | 352.5 | 356 | 347 | 119575 |
| 1730482200 | 353 | 2 | 0.57 | 350 | 356.5 | 348 | 151142 |
| 1730395800 | 351 | -17.5 | -4.75 | 372 | 372 | 351 | 223575 |
| 1730309400 | 368.5 | 13.5 | 3.80 | 353.5 | 374 | 350 | 917139 |
| 1730223000 | 355 | -5 | -1.39 | 357.5 | 358.5 | 352 | 330870 |
| 1730136600 | 360 | -6 | -1.64 | 367 | 368.5 | 359.5 | 444682 |
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
