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 | 4.5 | 1.40625 | 320 | 350 | 310 | 314919 | 332.57431635 | DE |
| 4 | -50.5 | -13.4666666667 | 375 | 383 | 310 | 413743 | 345.48074636 | DE |
| 12 | -40.5 | -11.095890411 | 365 | 414 | 310 | 280242 | 364.00266579 | DE |
| 26 | -183.5 | -36.1220472441 | 508 | 532 | 310 | 310703 | 386.52533878 | DE |
| 52 | -141 | -30.2900107411 | 465.5 | 575 | 310 | 287758 | 428.02725321 | DE |
| 156 | -1075.5 | -76.8214285714 | 1400 | 1508 | 310 | 249728 | 645.39594212 | DE |
| 260 | 39.5 | 13.8596491228 | 285 | 1508 | 191 | 215975 | 679.05360411 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 366 | 0 | 0.00 | 366.5 | 374.5 | 365 | 283747 |
| 1729787400 | 366 | -20.5 | -5.30 | 375 | 383 | 363.5 | 197044 |
| 1729701000 | 386.5 | -5.5 | -1.40 | 385 | 394 | 379.5 | 200261 |
| 1729614600 | 392 | -14 | -3.45 | 401 | 402.5 | 386.5 | 336592 |
| 1729528200 | 406 | -3 | -0.73 | 405.5 | 412.5 | 403.5 | 255649 |
| 1729269000 | 409 | 0 | 0.00 | 401 | 411.5 | 401 | 202463 |
| 1729182600 | 409 | 9 | 2.25 | 400 | 414 | 396 | 189709 |
| 1729096200 | 400 | -11 | -2.68 | 409 | 409 | 396.5 | 285068 |
| 1729009800 | 411 | 21 | 5.38 | 399.5 | 411 | 389 | 214017 |
| 1728923400 | 390 | 0 | 0.00 | 389 | 395.5 | 388.5 | 112149 |
| 1728664200 | 390 | 2.5 | 0.65 | 393 | 393 | 385.5 | 259550 |
| 1728577800 | 387.5 | -8.5 | -2.15 | 405 | 405 | 383.5 | 185472 |
| 1728491400 | 396 | 3 | 0.76 | 395 | 403 | 393.5 | 186251 |
| 1728405000 | 393 | 19 | 5.08 | 374 | 395 | 363.5 | 414554 |
| 1728318600 | 374 | 0.5 | 0.13 | 370 | 380 | 368.5 | 165196 |
| 1728059400 | 373.5 | 2 | 0.54 | 372.5 | 378 | 372 | 165935 |
| 1727973000 | 371.5 | -2.5 | -0.67 | 374 | 378.5 | 371.5 | 106609 |
| 1727886600 | 374 | -1.5 | -0.40 | 373.5 | 379.5 | 370 | 308183 |
| 1727800200 | 375.5 | -2.5 | -0.66 | 390.5 | 390.5 | 374 | 88154 |
| 1727713800 | 378 | -10 | -2.58 | 387 | 389 | 378 | 75373 |
| 1727454600 | 388 | 3.5 | 0.91 | 368.5 | 392.5 | 368.5 | 108749 |
| 1727368200 | 384.5 | 6 | 1.59 | 378.5 | 394.5 | 370.5 | 160824 |
| 1727281800 | 378.5 | 6 | 1.61 | 372.5 | 380 | 371.5 | 211923 |
| 1727195400 | 372.5 | -3 | -0.80 | 374 | 380 | 368.5 | 288265 |
| 1727109000 | 375.5 | 5.5 | 1.49 | 375 | 376.5 | 369.5 | 173031 |
| 1726849800 | 370 | -11.5 | -3.01 | 372 | 381 | 368.5 | 246069 |
| 1726763400 | 381.5 | 9.5 | 2.55 | 360 | 381.5 | 360 | 169695 |
| 1726677000 | 372 | -6 | -1.59 | 381.5 | 381.5 | 369.5 | 132384 |
| 1726590600 | 378 | 2.5 | 0.67 | 374.5 | 383 | 373.5 | 224852 |
| 1726504200 | 375.5 | -6 | -1.57 | 384.5 | 384.5 | 370 | 248618 |
| 1726245000 | 381.5 | 9 | 2.42 | 372 | 381.5 | 372 | 70801 |
| 1726158600 | 372.5 | 7.5 | 2.05 | 365.5 | 376 | 365 | 257962 |
| 1726072200 | 365 | -14 | -3.69 | 370 | 381.5 | 365 | 221201 |
| 1725985800 | 379 | 2 | 0.53 | 376.5 | 379.5 | 372.5 | 229713 |
| 1725899400 | 377 | 8.5 | 2.31 | 370 | 377.5 | 369.5 | 124754 |
| 1725640200 | 368.5 | -2.5 | -0.67 | 366.5 | 372 | 363 | 141945 |
| 1725553800 | 371 | 4.5 | 1.23 | 368 | 376 | 367 | 80744 |
| 1725467400 | 366.5 | 4.5 | 1.24 | 347 | 371 | 347 | 183921 |
| 1725381000 | 362 | -10 | -2.69 | 367 | 374.5 | 360 | 140698 |
| 1725294600 | 372 | 0.5 | 0.13 | 371 | 372 | 367.5 | 1098096 |
| 1725035400 | 371.5 | 3.5 | 0.95 | 375.5 | 375.5 | 368.5 | 222363 |
| 1724949000 | 368 | -0.5 | -0.14 | 365 | 373 | 360 | 171299 |
| 1724862600 | 368.5 | -19.5 | -5.03 | 390 | 390 | 366 | 302619 |
| 1724776200 | 388 | -6 | -1.52 | 389.5 | 395 | 385.5 | 174799 |
| 1724430600 | 394 | 8 | 2.07 | 388.5 | 394 | 387.5 | 1889671 |
| 1724344200 | 386 | -5.5 | -1.40 | 391.5 | 394 | 383 | 89587 |
| 1724257800 | 391.5 | 12 | 3.16 | 381.5 | 394.5 | 381.5 | 136888 |
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
