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 | -29 | -5.43580131209 | 533.5 | 543.5 | 498.8 | 612848 | 525.57016601 | DE |
| 4 | -91 | -15.2812762385 | 595.5 | 598 | 486.4 | 887291 | 540.82263544 | DE |
| 12 | -33 | -6.13953488372 | 537.5 | 624 | 486.4 | 1062823 | 571.77028013 | DE |
| 26 | -138.5 | -21.5396578538 | 643 | 649.5 | 486.4 | 959048 | 583.86779535 | DE |
| 52 | -220.5 | -30.4137931034 | 725 | 740 | 486.4 | 998423 | 619.11211787 | DE |
| 156 | -568.5 | -52.9822926375 | 1073 | 1124 | 486.4 | 991119 | 781.2727853 | DE |
| 260 | -595.5 | -54.1363636364 | 1100 | 1334 | 486.4 | 1088289 | 916.93035265 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 504.5 | -12 | -2.32 | 521.5 | 522.5 | 498.8 | 1257708 |
| 1737653400 | 516.5 | -1.5 | -0.29 | 510 | 524 | 510 | 447534 |
| 1737567000 | 518 | -19 | -3.54 | 539.5 | 539.5 | 515 | 973864 |
| 1737480600 | 537 | 4 | 0.75 | 543.5 | 543.5 | 528 | 558462 |
| 1737394200 | 533 | 4.5 | 0.85 | 527 | 535 | 524.5 | 415853 |
| 1737135000 | 528.5 | 0 | 0.00 | 533.5 | 539.5 | 528.5 | 668527 |
| 1737048600 | 528.5 | 11.5 | 2.22 | 523 | 530 | 505 | 753504 |
| 1736962200 | 517 | 21.8 | 4.40 | 502 | 518.5 | 502 | 811646 |
| 1736875800 | 495.2 | -14.8 | -2.90 | 517 | 517 | 486.4 | 1278232 |
| 1736789400 | 510 | -9.5 | -1.83 | 516.5 | 519.5 | 507.5 | 523703 |
| 1736530200 | 519.5 | -10.5 | -1.98 | 535 | 535 | 506.5 | 912722 |
| 1736443800 | 530 | -7.5 | -1.40 | 533.5 | 545.5 | 527 | 1270596 |
| 1736357400 | 537.5 | -21.5 | -3.85 | 559 | 559 | 520 | 2413643 |
| 1736271000 | 559 | -19.5 | -3.37 | 556.5 | 565.5 | 548.5 | 2123140 |
| 1736184600 | 578.5 | 3.5 | 0.61 | 580.5 | 580.5 | 570.5 | 398344 |
| 1735925400 | 575 | -7.5 | -1.29 | 575 | 583 | 573 | 1469972 |
| 1735839000 | 582.5 | -11 | -1.85 | 597.5 | 597.5 | 581 | 487601 |
| 1735666200 | 593.5 | 11 | 1.89 | 564.5 | 593.5 | 564.5 | 183250 |
| 1735579800 | 582.5 | -14 | -2.35 | 592.5 | 596 | 575.5 | 556784 |
| 1735320600 | 596.5 | -4 | -0.67 | 595.5 | 598 | 588.5 | 611144 |
| 1735061400 | 600.5 | 12.5 | 2.13 | 585 | 600.5 | 584 | 227376 |
| 1734975000 | 588 | 7 | 1.20 | 577.5 | 589 | 577.5 | 2562976 |
| 1734715800 | 581 | -6.5 | -1.11 | 579 | 583.5 | 561.5 | 3766514 |
| 1734629400 | 587.5 | 2 | 0.34 | 595 | 607.5 | 586.5 | 4011230 |
| 1734543000 | 585.5 | -12.5 | -2.09 | 603 | 604.5 | 585.5 | 1619749 |
| 1734456600 | 598 | -17.5 | -2.84 | 598.5 | 616 | 598 | 1242750 |
| 1734370200 | 615.5 | -8.5 | -1.36 | 603 | 621.5 | 603 | 518904 |
| 1734111000 | 624 | 4.5 | 0.73 | 606 | 624 | 606 | 726899 |
| 1734024600 | 619.5 | 25 | 4.21 | 599 | 619.5 | 599 | 897893 |
| 1733938200 | 594.5 | -8 | -1.33 | 605 | 606.5 | 592.5 | 1180131 |
| 1733851800 | 602.5 | -9 | -1.47 | 603.5 | 608 | 601 | 478660 |
| 1733765400 | 611.5 | 2 | 0.33 | 609.5 | 611.5 | 605 | 630410 |
| 1733506200 | 609.5 | -3.5 | -0.57 | 597 | 613.5 | 597 | 1237827 |
| 1733419800 | 613 | 15.5 | 2.59 | 591 | 613.5 | 591 | 1056416 |
| 1733333400 | 597.5 | 3.5 | 0.59 | 583.5 | 600 | 583.5 | 588593 |
| 1733247000 | 594 | -5.5 | -0.92 | 609.5 | 609.5 | 590.5 | 1001624 |
| 1733160600 | 599.5 | -3.5 | -0.58 | 593 | 606.5 | 593 | 426037 |
| 1732901400 | 603 | -10.5 | -1.71 | 598.5 | 616.5 | 598.5 | 532883 |
| 1732815000 | 613.5 | 11.5 | 1.91 | 611 | 614.5 | 598 | 1588777 |
| 1732728600 | 602 | 22 | 3.79 | 589.5 | 609 | 570.5 | 818175 |
| 1732642200 | 580 | -19 | -3.17 | 594.5 | 597.5 | 580 | 2647377 |
| 1732555800 | 599 | 3 | 0.50 | 597 | 602.5 | 594 | 872198 |
| 1732296600 | 596 | 9 | 1.53 | 581.5 | 605.5 | 581.5 | 701691 |
| 1732210200 | 587 | 13 | 2.26 | 570 | 593.5 | 570 | 2719909 |
| 1732123800 | 574 | 6 | 1.06 | 579 | 588 | 567 | 1255359 |
| 1732037400 | 568 | 4 | 0.71 | 566.5 | 576 | 563.5 | 920648 |
| 1731951000 | 564 | -3.5 | -0.62 | 573.5 | 576 | 556 | 815983 |
| 1731691800 | 567.5 | 14 | 2.53 | 542.5 | 569 | 542.5 | 979260 |
| 1731605400 | 553.5 | 25 | 4.73 | 521 | 558.5 | 521 | 1024579 |
| 1731519000 | 528.5 | -4.5 | -0.84 | 534.5 | 535 | 518 | 924111 |
| 1731432600 | 533 | -27.5 | -4.91 | 546 | 558.5 | 532 | 1380265 |
| 1731346200 | 560.5 | 7 | 1.26 | 555 | 564 | 553.5 | 537440 |
| 1731087000 | 553.5 | 5 | 0.91 | 541.5 | 553.5 | 541.5 | 633936 |
| 1731000600 | 548.5 | 0.5 | 0.09 | 549.5 | 557.5 | 547.5 | 418524 |
| 1730914200 | 548 | -7 | -1.26 | 562.5 | 562.5 | 542.5 | 456148 |
| 1730827800 | 555 | 16 | 2.97 | 559.5 | 565 | 554 | 1714510 |
| 1730741400 | 539 | -8 | -1.46 | 546.5 | 553.5 | 539 | 368394 |
| 1730482200 | 547 | 2.5 | 0.46 | 537.5 | 547.5 | 537.5 | 599348 |
| 1730395800 | 544.5 | -7 | -1.27 | 548.5 | 550.5 | 536.5 | 1251181 |
| 1730309400 | 551.5 | -1.5 | -0.27 | 548 | 569.5 | 546 | 822853 |
| 1730223000 | 553 | -11 | -1.95 | 559 | 566 | 551 | 734014 |
| 1730136600 | 564 | -0.5 | -0.09 | 562.5 | 573.5 | 560 | 588588 |
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
