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 | 46 | 4.52310717797 | 1017 | 1078 | 1016 | 3427020 | 1053.55015019 | DE |
| 4 | 115.2 | 12.1544629669 | 947.8 | 1078 | 927 | 2195230 | 1013.02139144 | DE |
| 12 | 203 | 23.6046511628 | 860 | 1078 | 857 | 2042308 | 963.25484545 | DE |
| 26 | 190 | 21.7640320733 | 873 | 1078 | 733.8 | 2265371 | 886.40739681 | DE |
| 52 | 304.8 | 40.2004748088 | 758.2 | 1078 | 733.8 | 2616966 | 870.02298453 | DE |
| 156 | -17 | -1.57407407407 | 1080 | 1148 | 604.8 | 2847155 | 803.34193565 | DE |
| 260 | 469.5 | 79.1069924179 | 593.5 | 1568 | 451.8 | 3186023 | 909.54728738 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 1075 | 20 | 1.90 | 1059.5 | 1078 | 1056.5 | 4834096 |
| 1737480600 | 1055 | 12.5 | 1.20 | 1044.5 | 1055.5 | 1042.5 | 4073668 |
| 1737394200 | 1042.5 | -3.5 | -0.33 | 1040.5 | 1048 | 1032.5 | 1856600 |
| 1737135000 | 1046 | 25 | 2.45 | 1020.5 | 1046 | 1019.5 | 4731490 |
| 1737048600 | 1021 | 8.5 | 0.84 | 1017 | 1026.5 | 1016 | 1639245 |
| 1736962200 | 1012.5 | 22.3 | 2.25 | 993 | 1017 | 987.4 | 1611361 |
| 1736875800 | 990.2 | 3.6 | 0.36 | 986.2 | 1005 | 986.2 | 1925552 |
| 1736789400 | 986.6 | -10.2 | -1.02 | 992.2 | 992.2 | 978 | 2345496 |
| 1736530200 | 996.8 | 8.6 | 0.87 | 982.6 | 996.8 | 982.6 | 2471313 |
| 1736443800 | 988.2 | -3 | -0.30 | 987.6 | 996.2 | 987.6 | 975943 |
| 1736357400 | 991.2 | 6 | 0.61 | 981 | 993.6 | 981 | 1967152 |
| 1736271000 | 985.2 | -7.6 | -0.77 | 991 | 994.6 | 978.4 | 2108459 |
| 1736184600 | 992.8 | 21.4 | 2.20 | 976.4 | 993.6 | 975 | 2285935 |
| 1735925400 | 971.4 | 9.8 | 1.02 | 967 | 975 | 959 | 1777667 |
| 1735839000 | 961.6 | 6.6 | 0.69 | 950.4 | 968.2 | 948.4 | 1510885 |
| 1735666200 | 955 | 15.6 | 1.66 | 927 | 956 | 927 | 1161642 |
| 1735579800 | 939.4 | -8 | -0.84 | 954 | 954 | 929.6 | 1208451 |
| 1735320600 | 947.4 | -6.2 | -0.65 | 947.8 | 958 | 941.6 | 1029191 |
| 1735061400 | 953.6 | 6.6 | 0.70 | 942 | 954.2 | 939.6 | 1400417 |
| 1734975000 | 947 | 6.8 | 0.72 | 943.8 | 947.6 | 936.4 | 1425286 |
| 1734715800 | 940.2 | 0.4 | 0.04 | 932 | 948.4 | 921 | 4046645 |
| 1734629400 | 939.8 | -17.2 | -1.80 | 944 | 944 | 920.2 | 1944717 |
| 1734543000 | 957 | 5.8 | 0.61 | 953 | 961.4 | 953 | 2040062 |
| 1734456600 | 951.2 | -8.4 | -0.88 | 959 | 962 | 951.2 | 3826697 |
| 1734370200 | 959.6 | -12.6 | -1.30 | 972 | 972.2 | 959.6 | 1780190 |
| 1734111000 | 972.2 | -3 | -0.31 | 974.2 | 984.6 | 967.6 | 2214831 |
| 1734024600 | 975.2 | 16.6 | 1.73 | 958 | 984.2 | 958 | 3920943 |
| 1733938200 | 958.6 | -11.8 | -1.22 | 960 | 969 | 958.6 | 3049888 |
| 1733851800 | 970.4 | -5 | -0.51 | 970 | 977.2 | 970 | 1191205 |
| 1733765400 | 975.4 | 3.2 | 0.33 | 972.4 | 987.6 | 972.4 | 1730196 |
| 1733506200 | 972.2 | 5.8 | 0.60 | 970.8 | 973.8 | 962 | 1315464 |
| 1733419800 | 966.4 | -17.2 | -1.75 | 982.6 | 982.6 | 965.6 | 1786368 |
| 1733333400 | 983.6 | 13.4 | 1.38 | 973 | 983.6 | 967 | 1611151 |
| 1733247000 | 970.2 | 10.4 | 1.08 | 954.4 | 970.8 | 954.4 | 1719993 |
| 1733160600 | 959.8 | 17 | 1.80 | 945.4 | 960.8 | 945 | 1544649 |
| 1732901400 | 942.8 | -5.6 | -0.59 | 946.2 | 951 | 941 | 1708404 |
| 1732815000 | 948.4 | 3.6 | 0.38 | 942.2 | 949 | 942.2 | 2623139 |
| 1732728600 | 944.8 | -3.2 | -0.34 | 945.8 | 945.8 | 936.6 | 1518914 |
| 1732642200 | 948 | 13 | 1.39 | 931.4 | 948 | 931.4 | 1501055 |
| 1732555800 | 935 | 5.8 | 0.62 | 935.4 | 946.4 | 931.2 | 1675603 |
| 1732296600 | 929.2 | 6.8 | 0.74 | 926 | 933.8 | 922.8 | 1484104 |
| 1732210200 | 922.4 | 14 | 1.54 | 911 | 922.4 | 908.2 | 1289308 |
| 1732123800 | 908.4 | -3.8 | -0.42 | 920.8 | 922.4 | 904 | 1824802 |
| 1732037400 | 912.2 | -2.8 | -0.31 | 920.2 | 920.2 | 908.4 | 1672162 |
| 1731951000 | 915 | -9 | -0.97 | 922.4 | 923 | 909 | 1793883 |
| 1731691800 | 924 | -18 | -1.91 | 933.4 | 937 | 922.4 | 1871696 |
| 1731605400 | 942 | 1 | 0.11 | 943 | 945.2 | 935.4 | 1459267 |
| 1731519000 | 941 | 14.8 | 1.60 | 922.4 | 941.4 | 921.6 | 1898714 |
| 1731432600 | 926.2 | -1 | -0.11 | 923.4 | 932.2 | 913.8 | 2062363 |
| 1731346200 | 927.2 | 21.6 | 2.39 | 915 | 928.6 | 915 | 1990012 |
| 1731087000 | 905.6 | -5.2 | -0.57 | 915.4 | 916.2 | 898.8 | 1760510 |
| 1731000600 | 910.8 | 23 | 2.59 | 899.8 | 913.4 | 892 | 3728227 |
| 1730914200 | 887.8 | 9.8 | 1.12 | 898.6 | 902.8 | 887.8 | 2579307 |
| 1730827800 | 878 | 2 | 0.23 | 876.6 | 880 | 870 | 1194275 |
| 1730741400 | 876 | 2.6 | 0.30 | 868 | 878 | 865.6 | 1706668 |
| 1730482200 | 873.4 | 6.4 | 0.74 | 867.2 | 874 | 864.4 | 1546807 |
| 1730395800 | 867 | -6.6 | -0.76 | 860 | 868.8 | 857 | 1459471 |
| 1730309400 | 873.6 | 6.6 | 0.76 | 860.6 | 878.2 | 860.6 | 2408387 |
| 1730223000 | 867 | -11 | -1.25 | 879 | 879 | 864.6 | 3107548 |
| 1730136600 | 878 | 1 | 0.11 | 879.6 | 879.8 | 869.2 | 4154405 |
| 1729873800 | 877 | 14.6 | 1.69 | 862 | 878.4 | 860.6 | 2733434 |
| 1729787400 | 862.4 | 12 | 1.41 | 852 | 866.2 | 848.4 | 2960932 |
| 1729701000 | 850.4 | -3.6 | -0.42 | 850.2 | 855.6 | 846.8 | 2793844 |
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
