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 | 34.4 | 8.98641588297 | 382.8 | 419.6 | 380.7 | 20395127 | 404.66043369 | DE |
| 4 | 16.3 | 4.06585183337 | 400.9 | 419.6 | 369 | 16616024 | 396.06568809 | DE |
| 12 | 44.8 | 12.030075188 | 372.4 | 419.7 | 359.9 | 23326973 | 394.85747467 | DE |
| 26 | 80 | 23.7247924081 | 337.2 | 419.7 | 309 | 24156760 | 366.172247 | DE |
| 52 | 207.1 | 98.5721085198 | 210.1 | 419.7 | 203.4 | 27994969 | 315.25312699 | DE |
| 156 | 157.23633871 | 60.4839683861 | 259.96366129 | 419.7 | 168.3 | 24812231 | 271.930342 | DE |
| 260 | 177.37436881 | 73.9597214567 | 239.82563119 | 419.7 | 97.50252648 | 23379256 | 238.5977278 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 417.2 | 2.4 | 0.58 | 413.9 | 419.6 | 413.7 | 14147698 |
| 1737394200 | 414.8 | 0.5 | 0.12 | 414.3 | 416.1 | 412.4 | 16260076 |
| 1737135000 | 414.3 | 7 | 1.72 | 412 | 419.5 | 409.6 | 22881675 |
| 1737048600 | 407.3 | 2.1 | 0.52 | 409.3 | 410.1 | 405 | 13584597 |
| 1736962200 | 405.2 | 19.3 | 5.00 | 392.5 | 406.9 | 390.2 | 26043573 |
| 1736875800 | 385.9 | 4.2 | 1.10 | 382.8 | 388.3 | 380.7 | 23205712 |
| 1736789400 | 381.7 | 7.3 | 1.95 | 374.2 | 383.3 | 372.2 | 22613734 |
| 1736530200 | 374.4 | -10.6 | -2.75 | 384 | 385.5 | 369 | 29190585 |
| 1736443800 | 385 | -7.6 | -1.94 | 389.4 | 389.4 | 378 | 21531005 |
| 1736357400 | 392.6 | -2.6 | -0.66 | 396.9 | 404.8 | 387.3 | 32057029 |
| 1736271000 | 395.2 | -14.5 | -3.54 | 408.6 | 409.7 | 393.2 | 14181358 |
| 1736184600 | 409.7 | 6.7 | 1.66 | 407.4 | 409.9 | 404.5 | 12359005 |
| 1735925400 | 403 | 0.9 | 0.22 | 399.4 | 405.5 | 399.4 | 13809492 |
| 1735839000 | 402.1 | 0 | 0.00 | 400.3 | 402.5 | 394.1 | 14251002 |
| 1735666200 | 402.1 | 2.1 | 0.53 | 398.8 | 403.6 | 397.7 | 4305458 |
| 1735579800 | 400 | -0.4 | -0.10 | 398 | 400.8 | 396.3 | 5998260 |
| 1735320600 | 400.4 | 0.6 | 0.15 | 400.8 | 401.3 | 398.4 | 7572146 |
| 1735061400 | 399.8 | 2.8 | 0.71 | 400.9 | 401.6 | 397.5 | 2627694 |
| 1734975000 | 397 | 1.5 | 0.38 | 396 | 397.5 | 393.6 | 12404531 |
| 1734715800 | 395.5 | -4.5 | -1.13 | 397.7 | 398.9 | 391.9 | 76440721 |
| 1734629400 | 400 | -3.6 | -0.89 | 396 | 400 | 394.3 | 15201790 |
| 1734543000 | 403.6 | 4.3 | 1.08 | 399.1 | 405.3 | 396.6 | 20527145 |
| 1734456600 | 399.3 | -6.9 | -1.70 | 405.8 | 406.4 | 399.1 | 35378198 |
| 1734370200 | 406.2 | 0.7 | 0.17 | 406.1 | 411.8 | 405.2 | 19812844 |
| 1734111000 | 405.5 | -3.7 | -0.90 | 408.6 | 411.4 | 404 | 14509395 |
| 1734024600 | 409.2 | -0.1 | -0.02 | 409.5 | 414.7 | 408.9 | 15594012 |
| 1733938200 | 409.3 | -0.7 | -0.17 | 407.5 | 414.9 | 407.2 | 15603216 |
| 1733851800 | 410 | -5.2 | -1.25 | 412.2 | 415.2 | 409.9 | 14095491 |
| 1733765400 | 415.2 | 1.3 | 0.31 | 417.5 | 419.7 | 414.2 | 29486952 |
| 1733506200 | 413.9 | 1.4 | 0.34 | 415 | 418.6 | 412.8 | 61307774 |
| 1733419800 | 412.5 | 5.9 | 1.45 | 407.8 | 412.8 | 407.4 | 24934540 |
| 1733333400 | 406.6 | -1.1 | -0.27 | 409.6 | 412 | 404.9 | 14132468 |
| 1733247000 | 407.7 | 1.1 | 0.27 | 409.2 | 414.8 | 406.2 | 21377724 |
| 1733160600 | 406.6 | 3.9 | 0.97 | 400.6 | 407.3 | 398.8 | 22922223 |
| 1732901400 | 402.7 | 3.8 | 0.95 | 397.3 | 403.7 | 397.1 | 28394280 |
| 1732815000 | 398.9 | 6.4 | 1.63 | 395 | 399.2 | 393.6 | 13902098 |
| 1732728600 | 392.5 | 1 | 0.26 | 389 | 392.5 | 383.7 | 14021791 |
| 1732642200 | 391.5 | -3.1 | -0.79 | 391.5 | 392 | 386.9 | 12763119 |
| 1732555800 | 394.6 | 3.9 | 1.00 | 391.9 | 395.9 | 387.8 | 95157926 |
| 1732296600 | 390.7 | -9.8 | -2.45 | 403.5 | 404.3 | 385.8 | 22364181 |
| 1732210200 | 400.5 | 3.5 | 0.88 | 399 | 400.5 | 393.4 | 29304170 |
| 1732123800 | 397 | 5 | 1.28 | 391.9 | 397 | 390.6 | 20554814 |
| 1732037400 | 392 | -3.7 | -0.94 | 395 | 398.3 | 387.1 | 19116431 |
| 1731951000 | 395.7 | 2.6 | 0.66 | 395.1 | 396.6 | 391.9 | 20739205 |
| 1731691800 | 393.1 | 2.3 | 0.59 | 388.8 | 394.1 | 387.5 | 14623791 |
| 1731605400 | 390.8 | 1.6 | 0.41 | 390.4 | 392.3 | 388.3 | 15336336 |
| 1731519000 | 389.2 | 1.6 | 0.41 | 385 | 392 | 383.8 | 12461657 |
| 1731432600 | 387.6 | -7.4 | -1.87 | 390.5 | 391.3 | 386.5 | 50836050 |
| 1731346200 | 395 | 14.2 | 3.73 | 386.1 | 396.3 | 384.5 | 21619473 |
| 1731087000 | 380.8 | -1.7 | -0.44 | 381.8 | 382.9 | 377.9 | 10549504 |
| 1731000600 | 382.5 | -7.8 | -2.00 | 392.5 | 393.3 | 380.9 | 18036469 |
| 1730914200 | 390.3 | 3.6 | 0.93 | 393.2 | 396.6 | 384.9 | 13921892 |
| 1730827800 | 386.7 | 1.6 | 0.42 | 383.6 | 388.6 | 383.1 | 13042448 |
| 1730741400 | 385.1 | 9.8 | 2.61 | 375.3 | 389.3 | 374.6 | 53687748 |
| 1730482200 | 375.3 | 7.6 | 2.07 | 366.9 | 375.9 | 365.3 | 46310516 |
| 1730395800 | 367.7 | 0 | 0.00 | 365.7 | 376 | 365.1 | 37570068 |
| 1730309400 | 367.7 | 3.2 | 0.88 | 359.9 | 374.8 | 359.9 | 25205117 |
| 1730223000 | 364.5 | -5.7 | -1.54 | 372.4 | 374.2 | 362.3 | 24879740 |
| 1730136600 | 370.2 | 6.3 | 1.73 | 362.7 | 371.9 | 361.7 | 24227207 |
| 1729873800 | 363.9 | 2.1 | 0.58 | 370.3 | 381.5 | 363.9 | 70257486 |
| 1729787400 | 361.8 | 5.5 | 1.54 | 356.6 | 362.9 | 355.6 | 45909295 |
| 1729701000 | 356.3 | -2.4 | -0.67 | 360 | 361.7 | 354.7 | 18344623 |
| 1729614600 | 358.7 | 2 | 0.56 | 355.3 | 358.7 | 353.4 | 10776973 |
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
