Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 1.38888888889 | 252 | 259.5 | 242.5 | 1789014 | 251.74621683 | DE |
| 4 | 2 | 0.788954635108 | 253.5 | 264.5 | 232 | 1254469 | 250.13410222 | DE |
| 12 | -56 | -17.9775280899 | 311.5 | 317 | 232 | 844175 | 264.25921988 | DE |
| 26 | -79.5 | -23.7313432836 | 335 | 347 | 232 | 705112 | 287.43671548 | DE |
| 52 | 10.5 | 4.28571428571 | 245 | 347 | 232 | 654266 | 284.97861631 | DE |
| 156 | -110.5 | -30.1912568306 | 366 | 384 | 211 | 558142 | 285.22450243 | DE |
| 260 | -22.5 | -8.09352517986 | 278 | 418 | 168.8 | 485745 | 287.73656003 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 256 | 4 | 1.59 | 257 | 258.5 | 251.5 | 1119622 |
| 1731605400 | 252 | 4 | 1.61 | 242.5 | 252.5 | 242.5 | 1213542 |
| 1731519000 | 248 | -2.5 | -1.00 | 259.5 | 259.5 | 248 | 1379070 |
| 1731432600 | 250.5 | -3.5 | -1.38 | 251.5 | 254 | 250.5 | 3342283 |
| 1731346200 | 254 | 3 | 1.20 | 252 | 255.5 | 252 | 1890554 |
| 1731087000 | 251 | -1 | -0.40 | 251 | 252 | 250 | 1113715 |
| 1731000600 | 252 | 4.5 | 1.82 | 242.5 | 254 | 242.5 | 1128252 |
| 1730914200 | 247.5 | -1 | -0.40 | 244 | 252.5 | 244 | 1182856 |
| 1730827800 | 248.5 | 5 | 2.05 | 243 | 249.5 | 232 | 2940877 |
| 1730741400 | 243.5 | 1.5 | 0.62 | 242 | 245 | 241 | 329562 |
| 1730482200 | 242 | 0.5 | 0.21 | 234.5 | 242.5 | 234.5 | 2448835 |
| 1730395800 | 241.5 | -5.5 | -2.23 | 242 | 247.5 | 240 | 1807157 |
| 1730309400 | 247 | -1.5 | -0.60 | 244 | 253 | 244 | 662238 |
| 1730223000 | 248.5 | -4.5 | -1.78 | 249.5 | 253 | 248 | 417350 |
| 1730136600 | 253 | -1 | -0.39 | 249.5 | 254.5 | 249.5 | 288006 |
| 1729873800 | 254 | 0.5 | 0.20 | 249.5 | 254 | 249.5 | 410227 |
| 1729787400 | 253.5 | -4.5 | -1.74 | 264.5 | 264.5 | 251 | 558074 |
| 1729701000 | 258 | -2 | -0.77 | 255.5 | 259.5 | 255.5 | 462717 |
| 1729614600 | 260 | 2 | 0.78 | 257.5 | 260.5 | 256 | 2066843 |
| 1729528200 | 258 | -2 | -0.77 | 253.5 | 261.5 | 253.5 | 327600 |
| 1729269000 | 260 | 4 | 1.56 | 253 | 262.5 | 253 | 2942233 |
| 1729182600 | 256 | -5.5 | -2.10 | 263.5 | 265 | 256 | 955873 |
| 1729096200 | 261.5 | 0.5 | 0.19 | 255 | 264.5 | 255 | 332568 |
| 1729009800 | 261 | -3.5 | -1.32 | 264 | 266 | 259.5 | 333883 |
| 1728923400 | 264.5 | 4.5 | 1.73 | 255 | 264.5 | 255 | 751101 |
| 1728664200 | 260 | -2.5 | -0.95 | 260.5 | 262.5 | 260 | 423732 |
| 1728577800 | 262.5 | -4 | -1.50 | 264 | 265.5 | 262.5 | 262516 |
| 1728491400 | 266.5 | 1 | 0.38 | 266 | 268 | 264.5 | 291826 |
| 1728405000 | 265.5 | -5.5 | -2.03 | 268.5 | 268.5 | 263 | 202515 |
| 1728318600 | 271 | -2.5 | -0.91 | 274.5 | 274.5 | 268 | 249982 |
| 1728059400 | 273.5 | 7 | 2.63 | 266.5 | 273.5 | 266.5 | 276590 |
| 1727973000 | 266.5 | -4.5 | -1.66 | 269 | 272 | 266.5 | 200464 |
| 1727886600 | 271 | -4 | -1.45 | 267.5 | 274.5 | 267.5 | 259429 |
| 1727800200 | 275 | -1.5 | -0.54 | 270.5 | 278.5 | 270.5 | 229014 |
| 1727713800 | 276.5 | -3.5 | -1.25 | 277 | 281 | 274.5 | 396565 |
| 1727454600 | 280 | 2.5 | 0.90 | 280.5 | 280.5 | 277 | 3468858 |
| 1727368200 | 277.5 | 8 | 2.97 | 276 | 278 | 271.5 | 847923 |
| 1727281800 | 269.5 | -2.5 | -0.92 | 274.5 | 274.5 | 269 | 386543 |
| 1727195400 | 272 | 0.5 | 0.18 | 269 | 275 | 269 | 320822 |
| 1727109000 | 271.5 | -3 | -1.09 | 273.5 | 275 | 269.5 | 499403 |
| 1726849800 | 274.5 | -9 | -3.17 | 273.5 | 282 | 273.5 | 1336321 |
| 1726763400 | 283.5 | 5 | 1.80 | 274 | 283.5 | 274 | 2489872 |
| 1726677000 | 278.5 | -5.5 | -1.94 | 284 | 284 | 278 | 621652 |
| 1726590600 | 284 | 0 | 0.00 | 285.5 | 286.5 | 282 | 1313431 |
| 1726504200 | 284 | -6 | -2.07 | 281 | 287 | 281 | 378235 |
| 1726245000 | 290 | 4.5 | 1.58 | 290 | 290 | 287 | 231766 |
| 1726158600 | 285.5 | 0 | 0.00 | 279.5 | 289.5 | 279.5 | 444787 |
| 1726072200 | 285.5 | -2.5 | -0.87 | 287 | 288.5 | 284.5 | 333080 |
| 1725985800 | 288 | -2.5 | -0.86 | 297 | 297 | 287.5 | 338830 |
| 1725899400 | 290.5 | 2 | 0.69 | 291 | 293 | 288.5 | 361571 |
| 1725640200 | 288.5 | -12 | -3.99 | 300 | 300 | 286 | 331883 |
| 1725553800 | 300.5 | -1 | -0.33 | 295.5 | 303.5 | 295.5 | 127174 |
| 1725467400 | 301.5 | -3.5 | -1.15 | 299.5 | 304 | 299 | 169044 |
| 1725381000 | 305 | -0.5 | -0.16 | 304.5 | 308.5 | 304 | 151539 |
| 1725294600 | 305.5 | -3.5 | -1.13 | 317 | 317 | 305.5 | 152427 |
| 1725035400 | 309 | -0.5 | -0.16 | 309.5 | 312 | 308.5 | 697558 |
| 1724949000 | 309.5 | 1 | 0.32 | 311 | 311 | 308 | 570010 |
| 1724862600 | 308.5 | -1.5 | -0.48 | 311 | 311 | 306.5 | 272993 |
| 1724776200 | 310 | 0 | 0.00 | 311.5 | 313.5 | 307 | 759155 |
| 1724430600 | 310 | -0.5 | -0.16 | 308.5 | 311 | 306 | 483751 |
| 1724344200 | 310.5 | -0.5 | -0.16 | 311 | 314.5 | 309 | 563059 |
| 1724257800 | 311 | 4 | 1.30 | 310 | 314 | 309.5 | 2474150 |
| 1724171400 | 307 | -3 | -0.97 | 302 | 311 | 302 | 3906902 |
| 1724085000 | 310 | 1 | 0.32 | 304 | 311 | 304 | 467591 |
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
