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 | 36 | 8.73786407767 | 412 | 462 | 410 | 1794701 | 424.14317595 | DE |
| 4 | -22 | -4.68085106383 | 470 | 520 | 410 | 733772 | 435.67427892 | DE |
| 12 | -182 | -28.8888888889 | 630 | 646 | 410 | 444138 | 475.9185929 | DE |
| 26 | -302 | -40.2666666667 | 750 | 862 | 410 | 374141 | 581.05954085 | DE |
| 52 | -154 | -25.5813953488 | 602 | 862 | 410 | 321235 | 596.48059306 | DE |
| 156 | -1682 | -78.9671361502 | 2130 | 2390 | 410 | 277116 | 820.48336867 | DE |
| 260 | -454 | -50.332594235 | 902 | 2560 | 410 | 225616 | 1001.27671754 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 416.5 | -15.5 | -3.59 | 423 | 434.5 | 414.5 | 328897 |
| 1732037400 | 432 | -13.5 | -3.03 | 444 | 446.5 | 428.5 | 343781 |
| 1731951000 | 445.5 | 7.5 | 1.71 | 430 | 445.5 | 430 | 384789 |
| 1731691800 | 438 | 17 | 4.04 | 435 | 446.5 | 421.5 | 969201 |
| 1731605400 | 421 | 5.5 | 1.32 | 412 | 423 | 410 | 6946836 |
| 1731519000 | 415.5 | -2.5 | -0.60 | 417.5 | 418.5 | 411 | 347580 |
| 1731432600 | 418 | -11.5 | -2.68 | 420 | 425 | 416.5 | 1072030 |
| 1731346200 | 429.5 | -3.5 | -0.81 | 431 | 437 | 427 | 285722 |
| 1731087000 | 433 | -5.5 | -1.25 | 438.5 | 441 | 429.5 | 373002 |
| 1731000600 | 438.5 | -7 | -1.57 | 445 | 448 | 437.5 | 404854 |
| 1730914200 | 445.5 | -6 | -1.33 | 453 | 463 | 443 | 286638 |
| 1730827800 | 451.5 | -13 | -2.80 | 470 | 470.5 | 450 | 229931 |
| 1730741400 | 464.5 | -7 | -1.48 | 470 | 474 | 462 | 195364 |
| 1730482200 | 471.5 | -13.5 | -2.78 | 476 | 483.5 | 470 | 493948 |
| 1730395800 | 485 | -15 | -3.00 | 492.5 | 499.5 | 479 | 272556 |
| 1730309400 | 500 | 37.5 | 8.11 | 470 | 520 | 460 | 1009808 |
| 1730223000 | 462.5 | -3 | -0.64 | 465 | 465 | 455 | 194268 |
| 1730136600 | 465.5 | -2 | -0.43 | 473 | 474 | 462 | 147945 |
| 1729873800 | 467.5 | -6 | -1.27 | 470 | 473 | 467.5 | 240536 |
| 1729787400 | 473.5 | 2 | 0.42 | 470 | 478.5 | 470 | 147755 |
| 1729701000 | 471.5 | -7.5 | -1.57 | 500 | 500 | 471 | 280315 |
| 1729614600 | 479 | 0 | 0.00 | 475 | 480.5 | 470 | 259275 |
| 1729528200 | 479 | -10.5 | -2.15 | 500 | 500 | 479 | 252841 |
| 1729269000 | 489.5 | -0.5 | -0.10 | 494.5 | 495.5 | 479.5 | 1305956 |
| 1729182600 | 490 | 5 | 1.03 | 475 | 494 | 475 | 2693117 |
| 1729096200 | 485 | 4 | 0.83 | 500 | 500 | 482 | 326562 |
| 1729009800 | 481 | 1.5 | 0.31 | 477 | 486 | 473 | 603025 |
| 1728923400 | 479.5 | -10 | -2.04 | 490 | 492.5 | 477.5 | 264653 |
| 1728664200 | 489.5 | -5.5 | -1.11 | 491 | 497.5 | 484.5 | 491535 |
| 1728577800 | 495 | -33 | -6.25 | 523 | 523 | 485.5 | 813556 |
| 1728491400 | 528 | 4 | 0.76 | 520 | 531 | 520 | 248867 |
| 1728405000 | 524 | -8 | -1.50 | 536 | 536 | 522 | 282879 |
| 1728318600 | 532 | -13 | -2.39 | 545 | 545 | 532 | 175986 |
| 1728059400 | 545 | 4 | 0.74 | 540 | 549 | 538 | 241977 |
| 1727973000 | 541 | -5 | -0.92 | 548 | 566 | 540 | 164527 |
| 1727886600 | 546 | -31 | -5.37 | 578 | 578 | 546 | 254277 |
| 1727800200 | 577 | -7 | -1.20 | 586 | 586 | 566 | 133403 |
| 1727713800 | 584 | -5 | -0.85 | 600 | 600 | 573 | 146354 |
| 1727454600 | 589 | 3 | 0.51 | 590 | 593 | 583 | 135640 |
| 1727368200 | 586 | 17 | 2.99 | 595 | 595 | 571 | 76301 |
| 1727281800 | 569 | -3 | -0.52 | 571 | 584 | 566 | 72219 |
| 1727195400 | 572 | -4 | -0.69 | 582 | 582 | 568 | 104597 |
| 1727109000 | 576 | 3 | 0.52 | 576 | 579 | 565 | 92028 |
| 1726849800 | 573 | -14 | -2.39 | 600 | 600 | 573 | 208909 |
| 1726763400 | 587 | 14 | 2.44 | 600 | 600 | 578 | 519487 |
| 1726677000 | 573 | -7 | -1.21 | 579 | 579 | 568 | 110516 |
| 1726590600 | 580 | 1 | 0.17 | 570 | 587 | 570 | 110306 |
| 1726504200 | 579 | 0 | 0.00 | 583 | 583 | 572 | 81142 |
| 1726245000 | 579 | 11 | 1.94 | 568 | 579 | 568 | 80366 |
| 1726158600 | 568 | 5 | 0.89 | 589 | 589 | 561 | 123147 |
| 1726072200 | 563 | -18 | -3.10 | 582 | 582 | 560 | 176616 |
| 1725985800 | 581 | 1 | 0.17 | 575 | 581 | 569 | 214116 |
| 1725899400 | 580 | -8 | -1.36 | 587 | 590 | 572 | 178967 |
| 1725640200 | 588 | -22 | -3.61 | 610 | 610 | 587 | 185947 |
| 1725553800 | 610 | -1 | -0.16 | 612 | 621 | 608 | 258106 |
| 1725467400 | 611 | -8 | -1.29 | 611 | 620 | 605 | 169894 |
| 1725381000 | 619 | 0 | 0.00 | 624 | 624 | 616 | 65445 |
| 1725294600 | 619 | -6 | -0.96 | 646 | 646 | 619 | 220121 |
| 1725035400 | 625 | 1 | 0.16 | 630 | 635 | 623 | 139500 |
| 1724949000 | 624 | -4 | -0.64 | 630 | 630 | 619 | 78225 |
| 1724862600 | 628 | -13 | -2.03 | 631 | 642 | 620 | 88084 |
| 1724776200 | 641 | -10 | -1.54 | 665 | 665 | 638 | 147708 |
| 1724430600 | 651 | 9 | 1.40 | 642 | 658 | 642 | 210034 |
| 1724344200 | 642 | -5 | -0.77 | 665 | 665 | 641 | 115167 |
| 1724257800 | 647 | 13 | 2.05 | 620 | 647 | 620 | 196166 |
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
