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 | -2 | -1.92307692308 | 104 | 105 | 102 | 20465 | 104.34623353 | DE |
| 4 | -22.5 | -18.0722891566 | 124.5 | 125.5 | 101 | 53155 | 117.13536044 | DE |
| 12 | -28 | -21.5384615385 | 130 | 130 | 101 | 38616 | 120.45014841 | DE |
| 26 | -14 | -12.0689655172 | 116 | 137.5 | 101 | 26728 | 121.58082883 | DE |
| 52 | 24 | 30.7692307692 | 78 | 137.5 | 78 | 25700 | 109.24564396 | DE |
| 156 | 17.5 | 20.7100591716 | 84.5 | 137.5 | 47.8 | 20351 | 88.93673192 | DE |
| 260 | -43.5 | -29.8969072165 | 145.5 | 170 | 47.8 | 27472 | 94.51033175 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 104 | -1 | -0.95 | 105 | 105 | 102.5 | 57336 |
| 1732037400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 7461 |
| 1731951000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 9667 |
| 1731691800 | 105 | 1 | 0.96 | 104 | 105 | 104 | 18300 |
| 1731605400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 9560 |
| 1731519000 | 104 | 3 | 2.97 | 101 | 104 | 101 | 15717 |
| 1731432600 | 101 | -3 | -2.88 | 104 | 105.5 | 101 | 87070 |
| 1731346200 | 104 | -10 | -8.77 | 114 | 114 | 104 | 75848 |
| 1731087000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 8453 |
| 1731000600 | 114 | -0.5 | -0.44 | 114.5 | 114.5 | 114 | 5214 |
| 1730914200 | 114.5 | -0.5 | -0.43 | 115 | 115 | 114.5 | 2020 |
| 1730827800 | 115 | -1.5 | -1.29 | 116.5 | 116.5 | 115 | 44789 |
| 1730741400 | 116.5 | -6 | -4.90 | 122.5 | 122.5 | 112 | 146604 |
| 1730482200 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 6397 |
| 1730395800 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 503 |
| 1730309400 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 121.5 | 8129 |
| 1730223000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 1205 |
| 1730136600 | 122.5 | -2 | -1.61 | 125.5 | 125.5 | 122.5 | 24726 |
| 1729873800 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 534023 |
| 1729787400 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 84 |
| 1729701000 | 124.5 | 1.5 | 1.22 | 123 | 124.5 | 123 | 2987 |
| 1729614600 | 123 | 0.5 | 0.41 | 123 | 123 | 122.5 | 24053 |
| 1729528200 | 122.5 | -0.5 | -0.41 | 123 | 123 | 122.5 | 4227 |
| 1729269000 | 123 | -2.5 | -1.99 | 125.5 | 125.5 | 123 | 16540 |
| 1729182600 | 125.5 | 0.5 | 0.40 | 125 | 126 | 125 | 5968 |
| 1729096200 | 125 | -1.5 | -1.19 | 126.5 | 126.5 | 124.5 | 26538 |
| 1729009800 | 126.5 | 3 | 2.43 | 123.5 | 127 | 123.5 | 23187 |
| 1728923400 | 123.5 | 1.5 | 1.23 | 122 | 123.5 | 122 | 22232 |
| 1728664200 | 122 | -3 | -2.40 | 125 | 125 | 121.5 | 80604 |
| 1728577800 | 125 | -2 | -1.57 | 127 | 127 | 125 | 15738 |
| 1728491400 | 127 | 0 | 0.00 | 127 | 127 | 127 | 10962 |
| 1728405000 | 127 | 0 | 0.00 | 127 | 127 | 127 | 3341 |
| 1728318600 | 127 | 0 | 0.00 | 127 | 127 | 127 | 6478 |
| 1728059400 | 127 | 0 | 0.00 | 127 | 127 | 127 | 2791 |
| 1727973000 | 127 | 0 | 0.00 | 127 | 127 | 127 | 7345 |
| 1727886600 | 127 | 0 | 0.00 | 127 | 127 | 127 | 90 |
| 1727800200 | 127 | 0 | 0.00 | 127 | 127 | 127 | 2202 |
| 1727713800 | 127 | 0 | 0.00 | 127 | 127 | 127 | 9813 |
| 1727454600 | 127 | 1 | 0.79 | 126 | 127 | 126 | 65378 |
| 1727368200 | 126 | 2 | 1.61 | 124 | 126 | 124 | 15000 |
| 1727281800 | 124 | -1 | -0.80 | 125 | 125 | 124 | 1588 |
| 1727195400 | 125 | -2.5 | -1.96 | 127 | 127 | 125 | 24089 |
| 1727109000 | 127.5 | 5.5 | 4.51 | 122 | 127.5 | 122 | 59998 |
| 1726849800 | 122 | 3 | 2.52 | 120 | 122 | 120 | 598045 |
| 1726763400 | 119 | 1 | 0.85 | 118 | 119 | 118 | 29647 |
| 1726677000 | 118 | -5 | -4.07 | 123 | 123 | 118 | 21528 |
| 1726590600 | 123 | 0 | 0.00 | 123 | 123 | 123 | 7961 |
| 1726504200 | 123 | 0 | 0.00 | 123 | 123 | 123 | 11214 |
| 1726245000 | 123 | 0.5 | 0.41 | 122.5 | 123 | 122.5 | 40066 |
| 1726158600 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 56249 |
| 1726072200 | 122.5 | 0.5 | 0.41 | 122 | 122.5 | 122 | 3899 |
| 1725985800 | 122 | 0 | 0.00 | 122 | 122 | 118 | 25584 |
| 1725899400 | 122 | -0.5 | -0.41 | 122.5 | 122.5 | 122 | 7824 |
| 1725640200 | 122.5 | -0.5 | -0.41 | 123 | 123 | 122.5 | 4041 |
| 1725553800 | 123 | -5.5 | -4.28 | 128.5 | 128.5 | 123 | 15116 |
| 1725467400 | 128.5 | -1.5 | -1.15 | 130 | 130 | 128.5 | 10000 |
| 1725381000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 11620 |
| 1725294600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1725035400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 3506 |
| 1724949000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 47 |
| 1724862600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 111 |
| 1724776200 | 130 | -0.5 | -0.38 | 130.5 | 130.5 | 130 | 0 |
| 1724430600 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 129.5 | 13730 |
| 1724344200 | 130.5 | -2 | -1.51 | 132.5 | 132.5 | 130.5 | 33960 |
| 1724257800 | 132.5 | 6.5 | 5.16 | 126 | 132.5 | 126 | 65712 |
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
