Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -5.05 | -7.1988595866 | 70.15 | 72.55 | 62.15 | 1688070 | 64.95839904 | DE |
| 4 | -6.15 | -8.63157894737 | 71.25 | 72.9 | 62.15 | 934745 | 67.82681926 | DE |
| 12 | -14.7 | -18.4210526316 | 79.8 | 82.2 | 62.15 | 1067236 | 73.44911301 | DE |
| 26 | -2.4 | -3.55555555556 | 67.5 | 90.9 | 62.15 | 1384571 | 76.55122234 | DE |
| 52 | -11.7 | -15.234375 | 76.8 | 90.9 | 45.6 | 1908891 | 64.68448513 | DE |
| 156 | -134 | -67.302862883 | 199.1 | 274.4 | 45.6 | 2356522 | 111.08283059 | DE |
| 260 | -321.7 | -83.1695966908 | 386.8 | 386.8 | 45.6 | 2407823 | 158.9913326 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 65.099999 | 1.8 | 2.84 | 62.55 | 65.099999 | 62.15 | 1209980 |
| 1741282200 | 63.3 | 0.7 | 1.12 | 63 | 64.75 | 62.9 | 1403873 |
| 1741195800 | 62.6 | -0.3 | -0.48 | 64.3 | 65.15 | 62.15 | 878027 |
| 1741109400 | 62.9 | -5.85 | -8.51 | 69.9 | 69.9 | 62.6 | 3074705 |
| 1741023000 | 68.75 | 0.6 | 0.88 | 66.9 | 72.55 | 66.9 | 1476338 |
| 1740763800 | 68.15 | -0.7 | -1.02 | 70.15 | 70.15 | 67.55 | 1607408 |
| 1740677400 | 68.85 | -1.15 | -1.64 | 70.95 | 70.95 | 67.65 | 713713 |
| 1740591000 | 70 | 1.5 | 2.19 | 69.9 | 70.55 | 69.2 | 876314 |
| 1740504600 | 68.5 | -0.7 | -1.01 | 69.2 | 69.95 | 68.15 | 673168 |
| 1740418200 | 69.2 | -0.4 | -0.57 | 69 | 70.2 | 68.2 | 623419 |
| 1740159000 | 69.6 | -0.15 | -0.22 | 69 | 71 | 69 | 692274 |
| 1740072600 | 69.75 | -0.25 | -0.36 | 69.35 | 70.55 | 69.3 | 569533 |
| 1739986200 | 70 | -0.55 | -0.78 | 70.2 | 71 | 69.15 | 795168 |
| 1739899800 | 70.55 | -0.5 | -0.70 | 71.45 | 71.7 | 70.45 | 787246 |
| 1739813400 | 71.05 | 0.25 | 0.35 | 70 | 72.05 | 70 | 919092 |
| 1739554200 | 70.8 | 0.2 | 0.28 | 70 | 71.75 | 70 | 411956 |
| 1739467800 | 70.6 | -0.2 | -0.28 | 70.8 | 72 | 70.45 | 697736 |
| 1739381400 | 70.8 | 0.75 | 1.07 | 68.6 | 71.7 | 68.6 | 718317 |
| 1739295000 | 70.05 | -1.75 | -2.44 | 70.7 | 71.5 | 69.75 | 506526 |
| 1739208600 | 71.8 | 0.45 | 0.63 | 72.9 | 72.9 | 71 | 473714 |
| 1738949400 | 71.35 | 1 | 1.42 | 71.25 | 72.8 | 69.5 | 796381 |
| 1738863000 | 70.35 | 1 | 1.44 | 69.45 | 70.35 | 68.45 | 1835384 |
| 1738776600 | 69.35 | -0.9 | -1.28 | 69.85 | 70.45 | 67.85 | 1774678 |
| 1738690200 | 70.25 | -1.55 | -2.16 | 70.05 | 72.05 | 69.85 | 1092052 |
| 1738603800 | 71.8 | -1.7 | -2.31 | 73.5 | 73.5 | 70.65 | 1123208 |
| 1738344600 | 73.5 | 0.05 | 0.07 | 73 | 74.15 | 72.9 | 960060 |
| 1738258200 | 73.45 | -0.3 | -0.41 | 73.9 | 74.7 | 73.4 | 1097483 |
| 1738171800 | 73.75 | -1.15 | -1.54 | 73.3 | 75.1 | 73.3 | 369236 |
| 1738085400 | 74.9 | 1.1 | 1.49 | 73.75 | 75.5 | 73.4 | 1055904 |
| 1737999000 | 73.8 | -0.2 | -0.27 | 73 | 74.05 | 72.95 | 892147 |
| 1737739800 | 74 | -1.1 | -1.46 | 75.1 | 75.5 | 73.75 | 1633032 |
| 1737653400 | 75.1 | 0.6 | 0.81 | 73 | 76.45 | 73 | 1098983 |
| 1737567000 | 74.5 | -1.65 | -2.17 | 78.2 | 78.2 | 74.5 | 589895 |
| 1737480600 | 76.15 | -1.75 | -2.25 | 76.5 | 78.3 | 76.15 | 812973 |
| 1737394200 | 77.9 | 1.2 | 1.56 | 78.45 | 79.05 | 77.2 | 694560 |
| 1737135000 | 76.7 | -0.6 | -0.78 | 76.3 | 78.8 | 76.3 | 3803876 |
| 1737048600 | 77.3 | 2.3 | 3.07 | 75.9 | 77.5 | 74 | 1419453 |
| 1736962200 | 75 | 1.9 | 2.60 | 75 | 75.2 | 73.35 | 1608408 |
| 1736875800 | 73.1 | -0.55 | -0.75 | 72 | 74.65 | 72 | 805456 |
| 1736789400 | 73.65 | 0.9 | 1.24 | 72.5 | 74.05 | 71.7 | 899370 |
| 1736530200 | 72.75 | -1.95 | -2.61 | 76.55 | 76.55 | 72.5 | 639094 |
| 1736443800 | 74.7 | 0.35 | 0.47 | 73.5 | 75.5 | 72.5 | 1071156 |
| 1736357400 | 74.35 | -3.1 | -4.00 | 77 | 77.45 | 74.35 | 731057 |
| 1736271000 | 77.45 | -3.1 | -3.85 | 79.05 | 81 | 77.15 | 990016 |
| 1736184600 | 80.55 | 0.45 | 0.56 | 82.2 | 82.2 | 79.7 | 903950 |
| 1735925400 | 80.1 | 0.2 | 0.25 | 82.15 | 82.15 | 78.6 | 1085255 |
| 1735839000 | 79.9 | 0.6 | 0.76 | 80 | 80.45 | 78.6 | 414426 |
| 1735666200 | 79.3 | 1.05 | 1.34 | 79.4 | 80.3 | 78.05 | 830397 |
| 1735579800 | 78.25 | 0 | 0.00 | 76.75 | 78.25 | 76.5 | 298874 |
| 1735320600 | 78.25 | -1.6 | -2.00 | 77.6 | 79.85 | 77.6 | 632675 |
| 1735061400 | 79.85 | 3.2 | 4.17 | 74.85 | 79.85 | 74.85 | 399120 |
| 1734975000 | 76.65 | -0.95 | -1.22 | 76.65 | 76.9 | 76 | 823537 |
| 1734715800 | 77.6 | -1.7 | -2.14 | 78.4 | 78.75 | 76.9 | 2421973 |
| 1734629400 | 79.3 | -0.4 | -0.50 | 78.1 | 79.85 | 77.5 | 1342802 |
| 1734543000 | 79.7 | 0.15 | 0.19 | 78.5 | 80.65 | 78.5 | 3070347 |
| 1734456600 | 79.55 | -0.45 | -0.56 | 79.1 | 79.95 | 78.1 | 896348 |
| 1734370200 | 80 | -0.35 | -0.44 | 82 | 82 | 78.7 | 838629 |
| 1734111000 | 80.35 | -1.1 | -1.35 | 79.8 | 81.7 | 79.8 | 1181707 |
| 1734024600 | 81.45 | -3.9 | -4.57 | 83.35 | 84.9 | 80.75 | 1842091 |
| 1733938200 | 85.35 | -0.65 | -0.76 | 85.6 | 85.95 | 84.15 | 1225347 |
| 1733851800 | 86 | -3.45 | -3.86 | 88.65 | 89.4 | 86 | 1913450 |
| 1733765400 | 89.45 | 0.65 | 0.73 | 89.5 | 90.7 | 86.3 | 12797856 |
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
