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 | -11 | -3.47003154574 | 317 | 319.5 | 306 | 522972 | 312.21691593 | DE |
| 4 | -25.5 | -7.69230769231 | 331.5 | 336 | 306 | 568702 | 321.62760525 | DE |
| 12 | -31 | -9.19881305638 | 337 | 360 | 306 | 647678 | 339.99360764 | DE |
| 26 | -23.5 | -7.13201820941 | 329.5 | 360 | 306 | 611212 | 335.00798755 | DE |
| 52 | -5.5 | -1.76565008026 | 311.5 | 360 | 302 | 606574 | 326.58239618 | DE |
| 156 | -187 | -37.9310344828 | 493 | 507 | 253.5 | 630755 | 338.97362512 | DE |
| 260 | -150 | -32.8947368421 | 456 | 511 | 217.5 | 600053 | 360.38013632 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 307 | -3.5 | -1.13 | 312 | 312 | 307 | 490037 |
| 1732037400 | 310.5 | 0.5 | 0.16 | 313 | 313 | 309.5 | 591294 |
| 1731951000 | 310 | -6 | -1.90 | 319 | 319.5 | 310 | 509534 |
| 1731691800 | 316 | -1.5 | -0.47 | 315.5 | 318.5 | 315.5 | 472386 |
| 1731605400 | 317.5 | 0 | 0.00 | 317 | 319 | 316 | 551610 |
| 1731519000 | 317.5 | -3.5 | -1.09 | 319 | 320.5 | 317.5 | 569418 |
| 1731432600 | 321 | -3 | -0.93 | 319 | 321 | 319 | 389946 |
| 1731346200 | 324 | 4.5 | 1.41 | 322.5 | 324.5 | 320 | 502303 |
| 1731087000 | 319.5 | 1.5 | 0.47 | 313 | 322.5 | 313 | 308525 |
| 1731000600 | 318 | 5.5 | 1.76 | 316 | 319 | 314 | 430396 |
| 1730914200 | 312.5 | -3 | -0.95 | 327 | 327 | 312.5 | 528716 |
| 1730827800 | 315.5 | -7 | -2.17 | 323 | 323.5 | 315.5 | 518126 |
| 1730741400 | 322.5 | -1 | -0.31 | 322.5 | 326.5 | 322.5 | 386129 |
| 1730482200 | 323.5 | -2 | -0.61 | 322.5 | 327.5 | 322.5 | 421338 |
| 1730395800 | 325.5 | -3.5 | -1.06 | 326.5 | 326.5 | 323.5 | 577984 |
| 1730309400 | 329 | 1.5 | 0.46 | 327.5 | 336 | 327.5 | 895292 |
| 1730223000 | 327.5 | -3.5 | -1.06 | 330 | 330 | 327.5 | 1037116 |
| 1730136600 | 331 | -0.5 | -0.15 | 335 | 335 | 330 | 1107475 |
| 1729873800 | 331.5 | 2 | 0.61 | 329 | 331.5 | 329 | 621205 |
| 1729787400 | 329.5 | 0.5 | 0.15 | 331.5 | 331.5 | 329.5 | 465212 |
| 1729701000 | 329 | -1 | -0.30 | 333.5 | 333.5 | 326.5 | 1194437 |
| 1729614600 | 330 | -4 | -1.20 | 331 | 337 | 327.5 | 1224386 |
| 1729528200 | 334 | -5 | -1.47 | 338 | 339.5 | 332 | 731442 |
| 1729269000 | 339 | -4 | -1.17 | 341.5 | 341.5 | 338.5 | 645069 |
| 1729182600 | 343 | -4.5 | -1.29 | 346.25 | 347 | 343 | 490728 |
| 1729096200 | 347.5 | 2.5 | 0.72 | 348 | 350 | 347.5 | 483159 |
| 1729009800 | 345 | -1 | -0.29 | 346.5 | 348 | 345 | 376277 |
| 1728923400 | 346 | -4 | -1.14 | 349 | 350 | 346 | 555847 |
| 1728664200 | 350 | 4 | 1.16 | 349.5 | 351.5 | 349 | 510015 |
| 1728577800 | 346 | -7 | -1.98 | 351 | 351 | 345 | 444284 |
| 1728491400 | 353 | 4.5 | 1.29 | 353.5 | 355.5 | 350.5 | 1569380 |
| 1728405000 | 348.5 | -5 | -1.41 | 351 | 356.5 | 348 | 609199 |
| 1728318600 | 353.5 | -4.5 | -1.26 | 353.5 | 356 | 350.5 | 598551 |
| 1728059400 | 358 | 0 | 0.00 | 354 | 359 | 354 | 488621 |
| 1727973000 | 358 | -0.5 | -0.14 | 360 | 360 | 357 | 591566 |
| 1727886600 | 358.5 | 0.5 | 0.14 | 358 | 359 | 353.5 | 1664042 |
| 1727800200 | 358 | 2.5 | 0.70 | 351.5 | 359 | 351 | 697834 |
| 1727713800 | 355.5 | 0 | 0.00 | 353 | 355.5 | 349.5 | 709971 |
| 1727454600 | 355.5 | 7.5 | 2.16 | 353 | 355.5 | 350 | 631234 |
| 1727368200 | 348 | 3 | 0.87 | 348.5 | 349.5 | 347 | 524819 |
| 1727281800 | 345 | -5 | -1.43 | 352 | 352 | 344.5 | 668205 |
| 1727195400 | 350 | -5.5 | -1.55 | 357 | 357 | 348.5 | 829765 |
| 1727109000 | 355.5 | 1.5 | 0.42 | 355 | 355.5 | 354 | 449754 |
| 1726849800 | 354 | -1.5 | -0.42 | 349.5 | 355.5 | 349.5 | 896564 |
| 1726763400 | 355.5 | 6.5 | 1.86 | 353.5 | 355.5 | 353 | 569083 |
| 1726677000 | 349 | -3 | -0.85 | 351.5 | 351.5 | 349 | 2079982 |
| 1726590600 | 352 | -1 | -0.28 | 355.5 | 355.5 | 351.5 | 853783 |
| 1726504200 | 353 | -4 | -1.12 | 352.5 | 356 | 352 | 560403 |
| 1726245000 | 357 | 8 | 2.29 | 350.5 | 357 | 350.5 | 518848 |
| 1726158600 | 349 | 2 | 0.58 | 345.5 | 350.5 | 345.5 | 351831 |
| 1726072200 | 347 | -3 | -0.86 | 346 | 349.5 | 346 | 506393 |
| 1725985800 | 350 | 4.5 | 1.30 | 344.5 | 351 | 344.5 | 839665 |
| 1725899400 | 345.5 | 1 | 0.29 | 346.5 | 346.5 | 343.5 | 551038 |
| 1725640200 | 344.5 | 0 | 0.00 | 340 | 346.5 | 340 | 425979 |
| 1725553800 | 344.5 | 4 | 1.17 | 341 | 345.5 | 341 | 339629 |
| 1725467400 | 340.5 | 6.5 | 1.95 | 334.5 | 340.5 | 333.5 | 449577 |
| 1725381000 | 334 | -2 | -0.60 | 333.5 | 335.5 | 333.5 | 428870 |
| 1725294600 | 336 | 1 | 0.30 | 339 | 339 | 333 | 506485 |
| 1725035400 | 335 | 3 | 0.90 | 336 | 340 | 332 | 499273 |
| 1724949000 | 332 | -6 | -1.78 | 337 | 340 | 332 | 543500 |
| 1724862600 | 338 | -2 | -0.59 | 342.5 | 342.5 | 337 | 567054 |
| 1724776200 | 340 | 1 | 0.29 | 341.5 | 341.5 | 338 | 704530 |
| 1724430600 | 339 | 3 | 0.89 | 336 | 339 | 336 | 413121 |
| 1724344200 | 336 | 0.5 | 0.15 | 336 | 337.5 | 335.5 | 446607 |
| 1724257800 | 335.5 | 0.5 | 0.15 | 337.5 | 338.5 | 333.5 | 479490 |
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
