Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -7 | -2.48667850799 | 281.5 | 289 | 269.5 | 357666 | 279.45258911 | DE |
| 4 | -3.5 | -1.25899280576 | 278 | 320 | 269.5 | 413896 | 290.47399204 | DE |
| 12 | -44.5 | -13.9498432602 | 319 | 350 | 269.5 | 458353 | 307.52341646 | DE |
| 26 | -66.5 | -19.5014662757 | 341 | 375 | 269.5 | 508435 | 327.76700043 | DE |
| 52 | -23.5 | -7.88590604027 | 298 | 375 | 265 | 471937 | 319.67123079 | DE |
| 156 | -35.5 | -11.4516129032 | 310 | 375 | 198 | 462377 | 289.60227472 | DE |
| 260 | 120.5 | 78.2467532468 | 154 | 494.5 | 80 | 490837 | 291.6248454 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 274.5 | -11.5 | -4.02 | 289 | 289 | 271 | 1106553 |
| 1736271000 | 286 | 5.5 | 1.96 | 285 | 286.5 | 278.5 | 480178 |
| 1736184600 | 280.5 | 6 | 2.19 | 280 | 282 | 271.5 | 307914 |
| 1735925400 | 274.5 | 1 | 0.37 | 274.5 | 277 | 269.5 | 358526 |
| 1735839000 | 273.5 | -8.5 | -3.01 | 281.5 | 282 | 273.5 | 284045 |
| 1735666200 | 282 | 5 | 1.81 | 278.5 | 282 | 276.5 | 74568 |
| 1735579800 | 277 | -3.5 | -1.25 | 277 | 280.5 | 275 | 183482 |
| 1735320600 | 280.5 | -0.5 | -0.18 | 290 | 290 | 278.5 | 112900 |
| 1735061400 | 281 | 1.5 | 0.54 | 281 | 286 | 280 | 136037 |
| 1734975000 | 279.5 | -0.5 | -0.18 | 277 | 280.5 | 277 | 105935 |
| 1734715800 | 280 | 1.5 | 0.54 | 277 | 280 | 275 | 195206 |
| 1734629400 | 278.5 | -10 | -3.47 | 284 | 285 | 276.5 | 389363 |
| 1734543000 | 288.5 | -5 | -1.70 | 294.5 | 298.5 | 284 | 751477 |
| 1734456600 | 293.5 | -5 | -1.68 | 294 | 299.5 | 291.5 | 355863 |
| 1734370200 | 298.5 | -1.5 | -0.50 | 300 | 303 | 297 | 442662 |
| 1734111000 | 300 | -3 | -0.99 | 305 | 307.5 | 294.5 | 1159030 |
| 1734024600 | 303 | 16.5 | 5.76 | 280.5 | 320 | 280.5 | 1316429 |
| 1733938200 | 286.5 | 6.5 | 2.32 | 278 | 287 | 278 | 382616 |
| 1733851800 | 280 | -3 | -1.06 | 284 | 285 | 280 | 210065 |
| 1733765400 | 283 | 3.5 | 1.25 | 287.5 | 289 | 281.5 | 245971 |
| 1733506200 | 279.5 | 3 | 1.08 | 275 | 283 | 275 | 424213 |
| 1733419800 | 276.5 | -11 | -3.83 | 284 | 288 | 276.5 | 278665 |
| 1733333400 | 287.5 | 2.5 | 0.88 | 296.5 | 296.5 | 284 | 355296 |
| 1733247000 | 285 | -3 | -1.04 | 298.5 | 298.5 | 285 | 295453 |
| 1733160600 | 288 | -1 | -0.35 | 285 | 293 | 285 | 316447 |
| 1732901400 | 289 | -0.5 | -0.17 | 294.5 | 294.5 | 287.5 | 282446 |
| 1732815000 | 289.5 | -0.5 | -0.17 | 290.5 | 293 | 288.5 | 203177 |
| 1732728600 | 290 | 0 | 0.00 | 298 | 298 | 290 | 347398 |
| 1732642200 | 290 | -7.5 | -2.52 | 305 | 305 | 289 | 229044 |
| 1732555800 | 297.5 | -4.5 | -1.49 | 301 | 302.5 | 291 | 823578 |
| 1732296600 | 302 | 5.5 | 1.85 | 285 | 302 | 285 | 679372 |
| 1732210200 | 296.5 | 8 | 2.77 | 300 | 300 | 282 | 515372 |
| 1732123800 | 288.5 | -7.5 | -2.53 | 298 | 298 | 286.5 | 451032 |
| 1732037400 | 296 | -6 | -1.99 | 304 | 304 | 295.5 | 444000 |
| 1731951000 | 302 | -4.5 | -1.47 | 302.5 | 305.5 | 295 | 841435 |
| 1731691800 | 306.5 | -37 | -10.77 | 329 | 329.5 | 287 | 3038950 |
| 1731605400 | 343.5 | 5 | 1.48 | 342 | 350 | 337 | 370145 |
| 1731519000 | 338.5 | -5.5 | -1.60 | 335 | 344 | 335 | 196306 |
| 1731432600 | 344 | -1 | -0.29 | 340 | 345 | 339.5 | 465628 |
| 1731346200 | 345 | 15 | 4.55 | 333 | 345 | 330.5 | 537871 |
| 1731087000 | 330 | -5 | -1.49 | 335 | 337 | 328.5 | 367525 |
| 1731000600 | 335 | 10.5 | 3.24 | 325 | 340.5 | 325 | 526968 |
| 1730914200 | 324.5 | -6 | -1.82 | 340 | 340 | 320.5 | 278227 |
| 1730827800 | 330.5 | 3 | 0.92 | 328 | 339.5 | 326 | 87571 |
| 1730741400 | 327.5 | -4 | -1.21 | 340 | 340 | 325 | 198910 |
| 1730482200 | 331.5 | 6.5 | 2.00 | 323 | 331.5 | 323 | 228070 |
| 1730395800 | 325 | -13 | -3.85 | 345 | 345 | 325 | 248891 |
| 1730309400 | 338 | 21 | 6.62 | 310 | 345.5 | 310 | 567254 |
| 1730223000 | 317 | -3 | -0.94 | 321.5 | 322 | 312.5 | 219359 |
| 1730136600 | 320 | -3.5 | -1.08 | 323 | 325.5 | 317.5 | 204386 |
| 1729873800 | 323.5 | -2 | -0.61 | 326.5 | 327 | 320.5 | 244366 |
| 1729787400 | 325.5 | 1.5 | 0.46 | 330 | 334 | 325.5 | 278813 |
| 1729701000 | 324 | -7.5 | -2.26 | 335 | 335 | 321 | 382332 |
| 1729614600 | 331.5 | 4.5 | 1.38 | 326 | 331.5 | 320.5 | 324804 |
| 1729528200 | 327 | -6.5 | -1.95 | 335 | 340.5 | 326.5 | 297571 |
| 1729269000 | 333.5 | -8 | -2.34 | 342 | 345.5 | 331.5 | 799746 |
| 1729182600 | 341.5 | 4.5 | 1.34 | 326 | 344.5 | 326 | 458424 |
| 1729096200 | 337 | 24 | 7.67 | 319 | 337 | 315.5 | 1603818 |
| 1729009800 | 313 | -6.5 | -2.03 | 322.5 | 322.5 | 312.5 | 445592 |
| 1728923400 | 319.5 | -3 | -0.93 | 325 | 327 | 317 | 217941 |
| 1728664200 | 322.5 | 4.5 | 1.42 | 315 | 322.5 | 315 | 1003727 |
| 1728577800 | 318 | 1 | 0.32 | 315 | 318 | 313 | 534332 |
| 1728491400 | 317 | 1.5 | 0.48 | 316 | 320.5 | 315 | 1399319 |
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
