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 | -80 | -11.2280701754 | 712.5 | 729.5 | 610.5 | 4120207 | 667.45756672 | DE |
| 4 | -326 | -34.011476265 | 958.5 | 1003 | 610.5 | 3219026 | 772.0831375 | DE |
| 12 | -718.5 | -53.1828275352 | 1351 | 1435 | 610.5 | 2267787 | 940.57877951 | DE |
| 26 | -672.5 | -51.5325670498 | 1305 | 1435 | 610.5 | 1707549 | 1066.70837184 | DE |
| 52 | -192.5 | -23.3333333333 | 825 | 1435 | 610.5 | 1480358 | 1056.26558132 | DE |
| 156 | -487.5 | -43.5267857143 | 1120 | 1435 | 502 | 1083907 | 899.78312562 | DE |
| 260 | -538.5 | -45.9863364646 | 1171 | 1491 | 502 | 990332 | 913.27052923 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 634 | -36.5 | -5.44 | 672.5 | 673.5 | 610.5 | 6418851 |
| 1732037400 | 670.5 | 10.5 | 1.59 | 662 | 673 | 649.5 | 2343208 |
| 1731951000 | 660 | -39 | -5.58 | 698.5 | 700 | 655.5 | 5495004 |
| 1731691800 | 699 | -15.5 | -2.17 | 711.5 | 722 | 693 | 3214612 |
| 1731605400 | 714.5 | 1.5 | 0.21 | 712.5 | 729.5 | 705.5 | 3129361 |
| 1731519000 | 713 | -0.5 | -0.07 | 713.5 | 727 | 702.5 | 3259340 |
| 1731432600 | 713.5 | -42 | -5.56 | 745 | 747.5 | 707.5 | 4259175 |
| 1731346200 | 755.5 | 17.5 | 2.37 | 744.5 | 766.5 | 741.5 | 4081079 |
| 1731087000 | 738 | -135.5 | -15.51 | 780 | 790.5 | 691 | 10342040 |
| 1731000600 | 873.5 | 10.5 | 1.22 | 871.5 | 875.5 | 858 | 1843252 |
| 1730914200 | 863 | -22 | -2.49 | 891.5 | 905.5 | 856.5 | 1785282 |
| 1730827800 | 885 | -6 | -0.67 | 893.5 | 905.5 | 884 | 1791752 |
| 1730741400 | 891 | -3.5 | -0.39 | 892 | 903.5 | 889 | 5025567 |
| 1730482200 | 894.5 | -15 | -1.65 | 911 | 914 | 892.5 | 1655769 |
| 1730395800 | 909.5 | -45.5 | -4.76 | 947 | 950 | 898.5 | 2116190 |
| 1730309400 | 955 | -3 | -0.31 | 954.5 | 1003 | 949.5 | 2036235 |
| 1730223000 | 958 | 1.5 | 0.16 | 962.5 | 966 | 951.5 | 1335185 |
| 1730136600 | 956.5 | 14.5 | 1.54 | 947.5 | 963 | 944.5 | 920646 |
| 1729873800 | 942 | -8 | -0.84 | 944 | 955 | 942 | 952337 |
| 1729787400 | 950 | -5.5 | -0.58 | 958.5 | 960 | 943.5 | 2375640 |
| 1729701000 | 955.5 | -11 | -1.14 | 960 | 979 | 955.5 | 981592 |
| 1729614600 | 966.5 | 4.5 | 0.47 | 960 | 970 | 950.5 | 1265598 |
| 1729528200 | 962 | -6.5 | -0.67 | 970 | 986.5 | 959.5 | 1723889 |
| 1729269000 | 968.5 | -22.5 | -2.27 | 985 | 996 | 965 | 1214195 |
| 1729182600 | 991 | 5 | 0.51 | 985.5 | 1010 | 980 | 2718657 |
| 1729096200 | 986 | 16 | 1.65 | 969 | 987 | 942.5 | 2518851 |
| 1729009800 | 970 | 6.5 | 0.67 | 973.5 | 983.5 | 959.5 | 1956061 |
| 1728923400 | 963.5 | 40.5 | 4.39 | 924 | 963.5 | 920.5 | 3500501 |
| 1728664200 | 923 | 22 | 2.44 | 905 | 934 | 905 | 2740559 |
| 1728577800 | 901 | -43.5 | -4.61 | 941 | 969.5 | 884 | 8992107 |
| 1728491400 | 944.5 | -19 | -1.97 | 978 | 997 | 928.5 | 6156559 |
| 1728405000 | 963.5 | -309.5 | -24.31 | 964 | 1010 | 810.5 | 14374821 |
| 1728318600 | 1273 | -38 | -2.90 | 1326 | 1326 | 1271 | 557726 |
| 1728059400 | 1311 | 11 | 0.85 | 1313 | 1326 | 1305 | 631071 |
| 1727973000 | 1300 | 14 | 1.09 | 1290 | 1321 | 1290 | 850475 |
| 1727886600 | 1286 | -39 | -2.94 | 1318 | 1323 | 1286 | 1235094 |
| 1727800200 | 1325 | 19 | 1.45 | 1310 | 1327 | 1298 | 625421 |
| 1727713800 | 1306 | -42 | -3.12 | 1341 | 1341 | 1306 | 700549 |
| 1727454600 | 1348 | 24 | 1.81 | 1316 | 1354 | 1316 | 619423 |
| 1727368200 | 1324 | 18 | 1.38 | 1329 | 1338 | 1322 | 946340 |
| 1727281800 | 1306 | -21 | -1.58 | 1320 | 1330 | 1305 | 808619 |
| 1727195400 | 1327 | -25 | -1.85 | 1358 | 1362 | 1326 | 610728 |
| 1727109000 | 1352 | 2 | 0.15 | 1348 | 1357 | 1337 | 421787 |
| 1726849800 | 1350 | -36 | -2.60 | 1377 | 1386 | 1345 | 2297346 |
| 1726763400 | 1386 | 24 | 1.76 | 1385 | 1387 | 1364 | 867947 |
| 1726677000 | 1362 | -12 | -0.87 | 1370 | 1372 | 1353 | 1781004 |
| 1726590600 | 1374 | 2 | 0.15 | 1383 | 1392 | 1373 | 478280 |
| 1726504200 | 1372 | 7 | 0.51 | 1364 | 1382 | 1360 | 450316 |
| 1726245000 | 1365 | -7 | -0.51 | 1375 | 1380 | 1361 | 546068 |
| 1726158600 | 1372 | 29 | 2.16 | 1373 | 1388 | 1356 | 607527 |
| 1726072200 | 1343 | -25 | -1.83 | 1370 | 1370 | 1342 | 588856 |
| 1725985800 | 1368 | 23 | 1.71 | 1344 | 1369 | 1338 | 667085 |
| 1725899400 | 1345 | 5 | 0.37 | 1345 | 1367 | 1332 | 526168 |
| 1725640200 | 1340 | -90 | -6.29 | 1430 | 1435 | 1327 | 1403329 |
| 1725553800 | 1430 | 112 | 8.50 | 1330 | 1430 | 1325 | 1012648 |
| 1725467400 | 1318 | -34 | -2.51 | 1329 | 1350 | 1318 | 920187 |
| 1725381000 | 1352 | -12 | -0.88 | 1366 | 1370 | 1339 | 2043959 |
| 1725294600 | 1364 | 5 | 0.37 | 1354 | 1373 | 1332 | 741941 |
| 1725035400 | 1359 | 14 | 1.04 | 1351 | 1380 | 1351 | 1052712 |
| 1724949000 | 1345 | -3 | -0.22 | 1351 | 1364 | 1340 | 872140 |
| 1724862600 | 1348 | 0 | 0.00 | 1358 | 1358 | 1345 | 397479 |
| 1724776200 | 1348 | -47 | -3.37 | 1390 | 1396 | 1340 | 725512 |
| 1724430600 | 1395 | 22 | 1.60 | 1374 | 1395 | 1371 | 824613 |
| 1724344200 | 1373 | -5 | -0.36 | 1378 | 1385 | 1360 | 1175998 |
| 1724257800 | 1378 | 20 | 1.47 | 1364 | 1378 | 1354 | 1243245 |
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
