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 | 47 | 3.90852390852 | 1202.5 | 1276.5 | 1192.5 | 1340209 | 1235.29091024 | DE |
| 4 | 70 | 5.93471810089 | 1179.5 | 1276.5 | 1047 | 1605371 | 1151.95643265 | DE |
| 12 | -203 | -13.9759036145 | 1452.5 | 1492 | 1047 | 1376218 | 1229.24467859 | DE |
| 26 | -326.5 | -20.7170050761 | 1576 | 1721 | 1047 | 1186287 | 1415.55497427 | DE |
| 52 | -210.5 | -14.4178082192 | 1460 | 1721 | 1047 | 1213096 | 1394.85959076 | DE |
| 156 | -1084.5 | -46.4652956298 | 2334 | 2503 | 943.6 | 1336390 | 1443.40981275 | DE |
| 260 | -1770.5 | -58.6258278146 | 3020 | 3328 | 943.6 | 1255273 | 1855.90021853 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1245 | -13.5 | -1.07 | 1261 | 1276.5 | 1224.5 | 1576156 |
| 1737653400 | 1258.5 | 47.5 | 3.92 | 1210.5 | 1262 | 1204 | 2340613 |
| 1737567000 | 1211 | 5.5 | 0.46 | 1213.5 | 1226.5 | 1205 | 1031103 |
| 1737480600 | 1205.5 | -8.5 | -0.70 | 1208 | 1213 | 1198 | 853353 |
| 1737394200 | 1214 | 13 | 1.08 | 1202.5 | 1228 | 1192.5 | 899818 |
| 1737135000 | 1201 | 21.5 | 1.82 | 1199 | 1220 | 1187.5 | 2342302 |
| 1737048600 | 1179.5 | 16.5 | 1.42 | 1166.5 | 1179.5 | 1140 | 2359027 |
| 1736962200 | 1163 | 49 | 4.40 | 1140.5 | 1180 | 1140.5 | 2416990 |
| 1736875800 | 1114 | 58 | 5.49 | 1131.5 | 1134.5 | 1098 | 2878405 |
| 1736789400 | 1056 | -21 | -1.95 | 1065 | 1080.5 | 1047 | 2224288 |
| 1736530200 | 1077 | -15 | -1.37 | 1119 | 1119.5 | 1071.5 | 2094037 |
| 1736443800 | 1092 | 4.5 | 0.41 | 1066 | 1095.5 | 1056 | 1900324 |
| 1736357400 | 1087.5 | -27.5 | -2.47 | 1117.5 | 1118.5 | 1085.5 | 2292786 |
| 1736271000 | 1115 | -46.5 | -4.00 | 1158.5 | 1163 | 1115 | 1493689 |
| 1736184600 | 1161.5 | 22 | 1.93 | 1147.5 | 1167.5 | 1140 | 1187873 |
| 1735925400 | 1139.5 | -44.5 | -3.76 | 1180 | 1185.5 | 1139.5 | 1423521 |
| 1735839000 | 1184 | -14 | -1.17 | 1203 | 1209.5 | 1182 | 480365 |
| 1735666200 | 1198 | 20.5 | 1.74 | 1178 | 1198 | 1177.5 | 221247 |
| 1735579800 | 1177.5 | -8.5 | -0.72 | 1179.5 | 1191 | 1171 | 486150 |
| 1735320600 | 1186 | 4 | 0.34 | 1183.5 | 1190 | 1180 | 573910 |
| 1735061400 | 1182 | -29 | -2.39 | 1203.5 | 1209 | 1182 | 523108 |
| 1734975000 | 1211 | -0.5 | -0.04 | 1200 | 1216.5 | 1193 | 503233 |
| 1734715800 | 1211.5 | 4.5 | 0.37 | 1201.5 | 1218 | 1197 | 1355783 |
| 1734629400 | 1207 | -15 | -1.23 | 1203.5 | 1225.5 | 1198 | 887781 |
| 1734543000 | 1222 | -17 | -1.37 | 1246 | 1261.5 | 1220.5 | 1568991 |
| 1734456600 | 1239 | 3.5 | 0.28 | 1230.5 | 1248.5 | 1223.5 | 1285314 |
| 1734370200 | 1235.5 | -31 | -2.45 | 1255.5 | 1255.5 | 1223 | 1248221 |
| 1734111000 | 1266.5 | -11 | -0.86 | 1272 | 1278 | 1257.5 | 1239147 |
| 1734024600 | 1277.5 | -22 | -1.69 | 1297 | 1301 | 1273.5 | 1116364 |
| 1733938200 | 1299.5 | 18 | 1.40 | 1280.5 | 1309.5 | 1269 | 2836993 |
| 1733851800 | 1281.5 | -22.5 | -1.73 | 1302 | 1303.5 | 1279.5 | 945129 |
| 1733765400 | 1304 | 16.5 | 1.28 | 1295.5 | 1304 | 1276.5 | 757396 |
| 1733506200 | 1287.5 | 11 | 0.86 | 1276.5 | 1297 | 1275 | 1300914 |
| 1733419800 | 1276.5 | 2 | 0.16 | 1274 | 1281.5 | 1260 | 1935644 |
| 1733333400 | 1274.5 | 28 | 2.25 | 1244 | 1280.5 | 1237.5 | 1455447 |
| 1733247000 | 1246.5 | 5 | 0.40 | 1260 | 1269 | 1244 | 1067920 |
| 1733160600 | 1241.5 | -16.5 | -1.31 | 1220 | 1245.5 | 1209.5 | 958317 |
| 1732901400 | 1258 | 10 | 0.80 | 1243 | 1258 | 1243 | 736131 |
| 1732815000 | 1248 | -19 | -1.50 | 1275.5 | 1277 | 1242 | 714217 |
| 1732728600 | 1267 | 5 | 0.40 | 1264.5 | 1283 | 1262 | 1127872 |
| 1732642200 | 1262 | -24.5 | -1.90 | 1276 | 1284 | 1255 | 1301803 |
| 1732555800 | 1286.5 | 28.5 | 2.27 | 1269 | 1291 | 1263 | 1582385 |
| 1732296600 | 1258 | 16.5 | 1.33 | 1248.5 | 1281 | 1248 | 1561882 |
| 1732210200 | 1241.5 | 2.5 | 0.20 | 1243.5 | 1264.5 | 1229.5 | 1045323 |
| 1732123800 | 1239 | -40.5 | -3.17 | 1284.5 | 1284.5 | 1228.5 | 871678 |
| 1732037400 | 1279.5 | 20 | 1.59 | 1263 | 1283.5 | 1253 | 729402 |
| 1731951000 | 1259.5 | -12.5 | -0.98 | 1275 | 1275 | 1251.5 | 1698434 |
| 1731691800 | 1272 | 2 | 0.16 | 1268 | 1278.5 | 1260 | 1149749 |
| 1731605400 | 1270 | 12.5 | 0.99 | 1253 | 1288 | 1232 | 1755771 |
| 1731519000 | 1257.5 | -22 | -1.72 | 1271.5 | 1278 | 1244.5 | 1421605 |
| 1731432600 | 1279.5 | -32 | -2.44 | 1298 | 1311 | 1278.5 | 2256122 |
| 1731346200 | 1311.5 | -2.5 | -0.19 | 1322 | 1336 | 1303 | 1082992 |
| 1731087000 | 1314 | -28.5 | -2.12 | 1340 | 1345 | 1311 | 1023972 |
| 1731000600 | 1342.5 | -1 | -0.07 | 1347.5 | 1352.5 | 1322 | 1344419 |
| 1730914200 | 1343.5 | -127.5 | -8.67 | 1445.5 | 1475 | 1336 | 2983040 |
| 1730827800 | 1471 | 10.5 | 0.72 | 1460 | 1492 | 1451 | 1039054 |
| 1730741400 | 1460.5 | 1 | 0.07 | 1452.5 | 1475 | 1449 | 771224 |
| 1730482200 | 1459.5 | -7.5 | -0.51 | 1468 | 1494 | 1459.5 | 963305 |
| 1730395800 | 1467 | -118.5 | -7.47 | 1563.5 | 1570.5 | 1449.5 | 2097892 |
| 1730309400 | 1585.5 | -13 | -0.81 | 1591 | 1661.5 | 1585.5 | 1596926 |
| 1730223000 | 1598.5 | -7 | -0.44 | 1610.5 | 1614 | 1580.5 | 1432088 |
| 1730136600 | 1605.5 | 31.5 | 2.00 | 1578.5 | 1605.5 | 1578.5 | 921934 |
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
