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 | -20 | -1.52091254753 | 1315 | 1335 | 1265 | 14899 | 1307.53795557 | DE |
| 4 | 65 | 5.28455284553 | 1230 | 1335 | 1200 | 19257 | 1269.90870335 | DE |
| 12 | -70 | -5.12820512821 | 1365 | 1640 | 1200 | 31527 | 1362.49675659 | DE |
| 26 | -10 | -0.766283524904 | 1305 | 1640 | 1200 | 24076 | 1347.89014976 | DE |
| 52 | 215 | 19.9074074074 | 1080 | 1640 | 1080 | 22005 | 1341.23127057 | DE |
| 156 | 360 | 38.5026737968 | 935 | 1640 | 795 | 21978 | 1074.72459527 | DE |
| 260 | 367.5 | 39.6226415094 | 927.5 | 1640 | 515 | 21673 | 957.80368971 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1295 | 0 | 0.00 | 1300 | 1310 | 1265 | 26897 |
| 1734629400 | 1295 | -15 | -1.15 | 1305 | 1305 | 1285 | 9078 |
| 1734543000 | 1310 | 5 | 0.38 | 1310 | 1315 | 1300 | 13968 |
| 1734456600 | 1305 | -5 | -0.38 | 1310 | 1325 | 1295 | 9448 |
| 1734370200 | 1310 | 0 | 0.00 | 1320 | 1325 | 1310 | 14380 |
| 1734111000 | 1310 | 10 | 0.77 | 1315 | 1335 | 1310 | 27621 |
| 1734024600 | 1300 | 0 | 0.00 | 1305 | 1325 | 1300 | 12641 |
| 1733938200 | 1300 | 20 | 1.56 | 1310 | 1310 | 1280 | 17955 |
| 1733851800 | 1280 | -20 | -1.54 | 1300 | 1330 | 1280 | 34697 |
| 1733765400 | 1300 | -5 | -0.38 | 1300 | 1310 | 1295 | 17453 |
| 1733506200 | 1305 | 25 | 1.95 | 1290 | 1305 | 1280 | 33355 |
| 1733419800 | 1280 | 50 | 4.07 | 1240 | 1295 | 1225 | 55877 |
| 1733333400 | 1230 | 15 | 1.23 | 1220 | 1230 | 1215 | 21276 |
| 1733247000 | 1215 | -15 | -1.22 | 1230 | 1240 | 1215 | 18207 |
| 1733160600 | 1230 | 0 | 0.00 | 1230 | 1235 | 1220 | 7735 |
| 1732901400 | 1230 | -5 | -0.40 | 1235 | 1235 | 1220 | 18111 |
| 1732815000 | 1235 | 20 | 1.65 | 1220 | 1235 | 1200 | 7102 |
| 1732728600 | 1215 | -10 | -0.82 | 1230 | 1230 | 1210 | 6310 |
| 1732642200 | 1225 | -15 | -1.21 | 1240 | 1240 | 1215 | 14478 |
| 1732555800 | 1240 | 5 | 0.40 | 1245 | 1250 | 1240 | 10018 |
| 1732296600 | 1235 | 5 | 0.41 | 1230 | 1250 | 1220 | 27343 |
| 1732210200 | 1230 | 20 | 1.65 | 1210 | 1230 | 1210 | 36639 |
| 1732123800 | 1210 | -15 | -1.22 | 1230 | 1245 | 1200 | 29795 |
| 1732037400 | 1225 | -20 | -1.61 | 1220 | 1245 | 1220 | 29427 |
| 1731951000 | 1245 | -20 | -1.58 | 1220 | 1260 | 1220 | 13639 |
| 1731691800 | 1265 | -20 | -1.56 | 1285 | 1285 | 1255 | 25387 |
| 1731605400 | 1285 | 35 | 2.80 | 1250 | 1290 | 1230 | 16397 |
| 1731519000 | 1250 | -35 | -2.72 | 1285 | 1285 | 1250 | 19362 |
| 1731432600 | 1285 | -20 | -1.53 | 1305 | 1305 | 1275 | 30814 |
| 1731346200 | 1305 | -5 | -0.38 | 1310 | 1315 | 1305 | 24202 |
| 1731087000 | 1310 | -20 | -1.50 | 1320 | 1330 | 1305 | 50437 |
| 1731000600 | 1330 | -20 | -1.48 | 1390 | 1390 | 1325 | 29372 |
| 1730914200 | 1350 | 0 | 0.00 | 1355 | 1360 | 1335 | 31864 |
| 1730827800 | 1350 | -30 | -2.17 | 1395 | 1395 | 1340 | 92809 |
| 1730741400 | 1380 | -15 | -1.08 | 1390 | 1395 | 1370 | 40312 |
| 1730482200 | 1395 | 10 | 0.72 | 1385 | 1400 | 1385 | 89719 |
| 1730395800 | 1385 | 20 | 1.47 | 1390 | 1390 | 1345 | 51476 |
| 1730309400 | 1365 | -5 | -0.36 | 1375 | 1380 | 1345 | 35970 |
| 1730223000 | 1370 | -30 | -2.14 | 1390 | 1395 | 1365 | 66896 |
| 1730136600 | 1400 | -5 | -0.36 | 1400 | 1430 | 1385 | 43318 |
| 1729873800 | 1405 | -25 | -1.75 | 1450 | 1450 | 1405 | 25685 |
| 1729787400 | 1430 | 25 | 1.78 | 1430 | 1450 | 1410 | 79974 |
| 1729701000 | 1405 | -30 | -2.09 | 1420 | 1445 | 1405 | 73523 |
| 1729614600 | 1435 | -30 | -2.05 | 1465 | 1475 | 1420 | 65987 |
| 1729528200 | 1465 | -50 | -3.30 | 1605 | 1640 | 1465 | 207517 |
| 1729269000 | 1515 | 50 | 3.41 | 1475 | 1515 | 1475 | 18098 |
| 1729182600 | 1465 | 10 | 0.69 | 1450 | 1475 | 1440 | 15854 |
| 1729096200 | 1455 | 10 | 0.69 | 1450 | 1465 | 1445 | 14681 |
| 1729009800 | 1445 | 10 | 0.70 | 1440 | 1455 | 1440 | 8694 |
| 1728923400 | 1435 | -15 | -1.03 | 1450 | 1450 | 1430 | 13864 |
| 1728664200 | 1450 | 0 | 0.00 | 1455 | 1455 | 1435 | 18065 |
| 1728577800 | 1450 | 10 | 0.69 | 1440 | 1460 | 1430 | 39051 |
| 1728491400 | 1440 | 25 | 1.77 | 1400 | 1440 | 1400 | 16466 |
| 1728405000 | 1415 | 0 | 0.00 | 1415 | 1415 | 1405 | 6783 |
| 1728318600 | 1415 | 10 | 0.71 | 1410 | 1415 | 1405 | 9774 |
| 1728059400 | 1405 | -15 | -1.06 | 1390 | 1415 | 1390 | 14719 |
| 1727973000 | 1420 | 25 | 1.79 | 1425 | 1430 | 1400 | 16616 |
| 1727886600 | 1395 | -60 | -4.12 | 1470 | 1470 | 1385 | 31521 |
| 1727800200 | 1455 | -10 | -0.68 | 1470 | 1525 | 1440 | 27342 |
| 1727713800 | 1465 | 80 | 5.78 | 1400 | 1525 | 1395 | 45828 |
| 1727454600 | 1385 | 15 | 1.09 | 1365 | 1395 | 1365 | 10860 |
| 1727368200 | 1370 | 25 | 1.86 | 1355 | 1370 | 1350 | 24874 |
| 1727281800 | 1345 | 10 | 0.75 | 1370 | 1370 | 1340 | 39109 |
| 1727195400 | 1335 | -20 | -1.48 | 1360 | 1365 | 1335 | 6311 |
| 1727109000 | 1355 | 5 | 0.37 | 1355 | 1375 | 1355 | 55583 |
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
