Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -22 | -1.45791915176 | 1509 | 1525 | 1447.5 | 3945092 | 1476.74102535 | DE |
| 4 | -59 | -3.81630012937 | 1546 | 1553 | 1447.5 | 3787145 | 1497.16534723 | DE |
| 12 | -133 | -8.20987654321 | 1620 | 1639 | 1447.5 | 3790803 | 1559.25053247 | DE |
| 26 | -500 | -25.1635631605 | 1987 | 2019 | 1447.5 | 3454603 | 1697.68422219 | DE |
| 52 | -160.5 | -9.74203338392 | 1647.5 | 2019 | 1447.5 | 3136937 | 1724.33724628 | DE |
| 156 | -189.5 | -11.3033104682 | 1676.5 | 2019 | 1405 | 3666671 | 1720.97325308 | DE |
| 260 | 50 | 3.47947112039 | 1437 | 2019 | 1057.5 | 3541048 | 1610.56592038 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1478 | 7.5 | 0.51 | 1463 | 1493 | 1459 | 10391843 |
| 1741368600 | 1470.5 | 7 | 0.48 | 1467.5 | 1472 | 1448 | 2228616 |
| 1741282200 | 1463.5 | -6 | -0.41 | 1460.5 | 1471.5 | 1447.5 | 2490882 |
| 1741195800 | 1469.5 | -36 | -2.39 | 1488.5 | 1493.5 | 1466.5 | 2746935 |
| 1741109400 | 1505.5 | -2 | -0.13 | 1509 | 1525 | 1498 | 1867182 |
| 1741023000 | 1507.5 | -20.5 | -1.34 | 1520.5 | 1530.5 | 1495.5 | 5294027 |
| 1740763800 | 1528 | 38 | 2.55 | 1485.5 | 1528 | 1485 | 7832919 |
| 1740677400 | 1490 | -31.5 | -2.07 | 1515.5 | 1516 | 1487.5 | 1575506 |
| 1740591000 | 1521.5 | 14 | 0.93 | 1510 | 1531.5 | 1510 | 4068704 |
| 1740504600 | 1507.5 | -18.5 | -1.21 | 1526 | 1532.5 | 1507.5 | 1888464 |
| 1740418200 | 1526 | 31.5 | 2.11 | 1504 | 1527 | 1500.5 | 1417639 |
| 1740159000 | 1494.5 | 19 | 1.29 | 1471 | 1498 | 1471 | 2097234 |
| 1740072600 | 1475.5 | -5 | -0.34 | 1485 | 1487 | 1468.5 | 4190021 |
| 1739986200 | 1480.5 | 17 | 1.16 | 1463.5 | 1491 | 1460.5 | 1836637 |
| 1739899800 | 1463.5 | -33.5 | -2.24 | 1492.5 | 1495.5 | 1463.5 | 3163017 |
| 1739813400 | 1497 | -10.5 | -0.70 | 1501.5 | 1504.5 | 1489.5 | 1580557 |
| 1739554200 | 1507.5 | 0.5 | 0.03 | 1513 | 1522.5 | 1504.5 | 6470760 |
| 1739467800 | 1507 | 9 | 0.60 | 1500.5 | 1514.5 | 1491 | 3561324 |
| 1739381400 | 1498 | -21.5 | -1.41 | 1518.5 | 1539.5 | 1493.5 | 7266869 |
| 1739295000 | 1519.5 | -22.5 | -1.46 | 1546 | 1553 | 1517.5 | 3773759 |
| 1739208600 | 1542 | -18 | -1.15 | 1555.5 | 1558.5 | 1527.5 | 3708387 |
| 1738949400 | 1560 | -8.5 | -0.54 | 1568.5 | 1588.5 | 1544 | 8122577 |
| 1738863000 | 1568.5 | -53 | -3.27 | 1617.5 | 1628.5 | 1568.5 | 3398733 |
| 1738776600 | 1621.5 | 6.5 | 0.40 | 1609.5 | 1637.5 | 1600.5 | 2621855 |
| 1738690200 | 1615 | -10 | -0.62 | 1623 | 1637.5 | 1604.5 | 10411702 |
| 1738603800 | 1625 | -6.5 | -0.40 | 1620 | 1632 | 1610 | 2560386 |
| 1738344600 | 1631.5 | 23.5 | 1.46 | 1608 | 1639 | 1601 | 4199538 |
| 1738258200 | 1608 | 25.5 | 1.61 | 1584 | 1617.5 | 1569 | 2927814 |
| 1738171800 | 1582.5 | -1.5 | -0.09 | 1580.5 | 1587 | 1563.5 | 1846181 |
| 1738085400 | 1584 | 20 | 1.28 | 1563.5 | 1606.5 | 1560.5 | 2613468 |
| 1737999000 | 1564 | 3.5 | 0.22 | 1560 | 1592.5 | 1560 | 2172850 |
| 1737739800 | 1560.5 | -23.5 | -1.48 | 1587.5 | 1590 | 1548.5 | 2603498 |
| 1737653400 | 1584 | 3.5 | 0.22 | 1576.5 | 1591.5 | 1569 | 4987209 |
| 1737567000 | 1580.5 | -20.5 | -1.28 | 1600 | 1605.5 | 1578 | 2050486 |
| 1737480600 | 1601 | 14 | 0.88 | 1586 | 1604 | 1574.5 | 1749424 |
| 1737394200 | 1587 | -8.5 | -0.53 | 1609 | 1614.5 | 1587 | 1943014 |
| 1737135000 | 1595.5 | 8 | 0.50 | 1605 | 1605 | 1593.5 | 3675971 |
| 1737048600 | 1587.5 | 5 | 0.32 | 1582 | 1587.5 | 1560.5 | 2644972 |
| 1736962200 | 1582.5 | 38.5 | 2.49 | 1566 | 1585 | 1557 | 3444323 |
| 1736875800 | 1544 | -2 | -0.13 | 1547 | 1556 | 1537 | 4955780 |
| 1736789400 | 1546 | 5 | 0.32 | 1543 | 1571 | 1541 | 2122424 |
| 1736530200 | 1541 | -30 | -1.91 | 1566.5 | 1578 | 1534.5 | 2182059 |
| 1736443800 | 1571 | -1 | -0.06 | 1583 | 1593 | 1566.5 | 9698976 |
| 1736357400 | 1572 | -40.5 | -2.51 | 1606.5 | 1609 | 1543 | 3870177 |
| 1736271000 | 1612.5 | -3.5 | -0.22 | 1611 | 1621.5 | 1603 | 2169500 |
| 1736184600 | 1616 | -11 | -0.68 | 1619.5 | 1629.5 | 1599 | 2813530 |
| 1735925400 | 1627 | -1.5 | -0.09 | 1625 | 1635 | 1624 | 4855472 |
| 1735839000 | 1628.5 | 24.5 | 1.53 | 1597 | 1629 | 1592 | 1649642 |
| 1735666200 | 1604 | -7.5 | -0.47 | 1611 | 1621.5 | 1601 | 1084146 |
| 1735579800 | 1611.5 | 4.5 | 0.28 | 1606 | 1612 | 1601.5 | 1071145 |
| 1735320600 | 1607 | 1.5 | 0.09 | 1601 | 1610 | 1592.5 | 1036989 |
| 1735061400 | 1605.5 | 1 | 0.06 | 1598 | 1616 | 1598 | 296831 |
| 1734975000 | 1604.5 | -1.5 | -0.09 | 1600.5 | 1606.5 | 1593 | 1167720 |
| 1734715800 | 1606 | 8 | 0.50 | 1589 | 1609 | 1585.5 | 3977253 |
| 1734629400 | 1598 | -14.5 | -0.90 | 1600 | 1605.5 | 1589 | 9637071 |
| 1734543000 | 1612.5 | -4.5 | -0.28 | 1618 | 1633 | 1606.5 | 2003434 |
| 1734456600 | 1617 | -15.5 | -0.95 | 1620 | 1634.5 | 1613.5 | 18058347 |
| 1734370200 | 1632.5 | -36 | -2.16 | 1663 | 1665 | 1623.5 | 2127639 |
| 1734111000 | 1668.5 | -4 | -0.24 | 1668 | 1680.5 | 1663.5 | 3270514 |
| 1734024600 | 1672.5 | 12.5 | 0.75 | 1658 | 1681.5 | 1657 | 2044418 |
| 1733938200 | 1660 | -16 | -0.95 | 1676 | 1677.5 | 1646.5 | 2397242 |
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
