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 | -2.5 | -0.613496932515 | 407.5 | 410 | 400 | 9768 | 402.5 | DE |
| 4 | 10 | 2.53164556962 | 395 | 415 | 380 | 26299 | 394.57680307 | DE |
| 12 | 10 | 2.53164556962 | 395 | 432.5 | 377.5 | 20206 | 398.43766698 | DE |
| 26 | 7.5 | 1.88679245283 | 397.5 | 447.5 | 377.5 | 14652 | 401.68132591 | DE |
| 52 | -5 | -1.21951219512 | 410 | 447.5 | 315 | 14555 | 380.82759549 | DE |
| 156 | -715 | -63.8392857143 | 1120 | 1140 | 312 | 15344 | 503.15985169 | DE |
| 260 | 135 | 50 | 270 | 1385 | 252.5 | 16600 | 588.33475656 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 402.5 | 0 | 0.00 | 402.5 | 402.5 | 402.5 | 2500 |
| 1734975000 | 402.5 | 0 | 0.00 | 402.5 | 405 | 400 | 8464 |
| 1734715800 | 402.5 | -5 | -1.23 | 407.5 | 410 | 402.5 | 18339 |
| 1734629400 | 407.5 | 0 | 0.00 | 407.5 | 407.5 | 407.5 | 2742 |
| 1734543000 | 407.5 | 0 | 0.00 | 407.5 | 407.5 | 407.5 | 5092 |
| 1734456600 | 407.5 | -2.5 | -0.61 | 410 | 410 | 407.5 | 3546 |
| 1734370200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 3382 |
| 1734111000 | 410 | -2 | -0.49 | 415 | 415 | 410 | 6192 |
| 1734024600 | 412 | 14.5 | 3.65 | 397.5 | 415 | 397.5 | 29165 |
| 1733938200 | 397.5 | 0 | 0.00 | 397.5 | 397.5 | 397.5 | 6703 |
| 1733851800 | 397.5 | 0 | 0.00 | 397.5 | 403.5 | 397.5 | 5152 |
| 1733765400 | 397.5 | 0 | 0.00 | 397.5 | 397.5 | 397.5 | 10313 |
| 1733506200 | 397.5 | 0 | 0.00 | 397.5 | 397.5 | 397.5 | 212629 |
| 1733419800 | 397.5 | 0 | 0.00 | 405 | 405 | 397.5 | 5540 |
| 1733333400 | 397.5 | 12.5 | 3.25 | 385 | 397.5 | 385 | 8239 |
| 1733247000 | 385 | 2.5 | 0.65 | 382.5 | 385 | 382.5 | 8289 |
| 1733160600 | 382.5 | 2.5 | 0.66 | 380 | 382.5 | 380 | 126389 |
| 1732901400 | 380 | -15 | -3.80 | 395 | 395 | 380 | 10697 |
| 1732815000 | 395 | 12.5 | 3.27 | 382.5 | 395 | 382.5 | 10035 |
| 1732728600 | 382.5 | 5 | 1.32 | 377.5 | 382.5 | 377.5 | 16203 |
| 1732642200 | 377.5 | -17.5 | -4.43 | 395 | 395 | 377.5 | 16293 |
| 1732555800 | 395 | -10 | -2.47 | 405 | 405 | 385 | 33989 |
| 1732296600 | 405 | -2.5 | -0.61 | 407.5 | 407.5 | 405 | 2363 |
| 1732210200 | 407.5 | -2.5 | -0.61 | 410 | 410 | 407.5 | 7794 |
| 1732123800 | 410 | -10 | -2.38 | 417.5 | 417.5 | 407.5 | 18840 |
| 1732037400 | 420 | -5 | -1.18 | 425 | 425 | 417.5 | 15770 |
| 1731951000 | 425 | -2.5 | -0.58 | 427.5 | 427.5 | 425 | 2986 |
| 1731691800 | 427.5 | 0 | 0.00 | 427.5 | 427.5 | 427.5 | 13604 |
| 1731605400 | 427.5 | 0 | 0.00 | 427.5 | 427.5 | 427.5 | 9351 |
| 1731519000 | 427.5 | 0 | 0.00 | 427.5 | 427.5 | 427.5 | 25397 |
| 1731432600 | 427.5 | 0 | 0.00 | 427.5 | 427.5 | 427.5 | 66039 |
| 1731346200 | 427.5 | 10 | 2.40 | 417.5 | 432.5 | 417.5 | 37868 |
| 1731087000 | 417.5 | 7.5 | 1.83 | 410 | 417.5 | 410 | 7178 |
| 1731000600 | 410 | 12.5 | 3.14 | 397.5 | 410 | 397.5 | 14244 |
| 1730914200 | 397.5 | -5 | -1.24 | 397.5 | 397.5 | 397.5 | 12250 |
| 1730827800 | 402.5 | 7.5 | 1.90 | 395 | 402.5 | 395 | 14863 |
| 1730741400 | 395 | 17.5 | 4.64 | 382.5 | 395 | 382.5 | 33965 |
| 1730482200 | 377.5 | -5 | -1.31 | 382.5 | 382.5 | 377.5 | 36328 |
| 1730395800 | 382.5 | -2.5 | -0.65 | 382.5 | 385 | 382.5 | 15184 |
| 1730309400 | 385 | 2.5 | 0.65 | 382.5 | 385 | 382.5 | 6682 |
| 1730223000 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 1490 |
| 1730136600 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 2843 |
| 1729873800 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 8590 |
| 1729787400 | 382.5 | -5 | -1.29 | 385 | 387.5 | 382.5 | 11598 |
| 1729701000 | 387.5 | 0 | 0.00 | 387.5 | 397.5 | 387.5 | 16786 |
| 1729614600 | 387.5 | -2.5 | -0.64 | 390 | 390 | 387.5 | 9606 |
| 1729528200 | 390 | 0 | 0.00 | 390 | 392.5 | 390 | 18705 |
| 1729269000 | 390 | 0 | 0.00 | 390 | 392.5 | 390 | 12637 |
| 1729182600 | 390 | -10 | -2.50 | 400 | 400 | 385 | 147704 |
| 1729096200 | 400 | -10 | -2.44 | 410 | 410 | 400 | 4773 |
| 1729009800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 2659 |
| 1728923400 | 410 | -5 | -1.20 | 415 | 415 | 410 | 7558 |
| 1728664200 | 415 | 0 | 0.00 | 415 | 415 | 415 | 12188 |
| 1728577800 | 415 | 0 | 0.00 | 415 | 415 | 415 | 3964 |
| 1728491400 | 415 | 17.5 | 4.40 | 397.5 | 415 | 397.5 | 13516 |
| 1728405000 | 397.5 | 0 | 0.00 | 397.5 | 397.5 | 397.5 | 4298 |
| 1728318600 | 397.5 | 10 | 2.58 | 387.5 | 397.5 | 387.5 | 7205 |
| 1728059400 | 387.5 | -7.5 | -1.90 | 395 | 395 | 387.5 | 13047 |
| 1727973000 | 395 | 0 | 0.00 | 395 | 395 | 395 | 1487 |
| 1727886600 | 395 | 0 | 0.00 | 395 | 395 | 395 | 11261 |
| 1727800200 | 395 | 0 | 0.00 | 395 | 395 | 395 | 3262 |
| 1727713800 | 395 | -5 | -1.25 | 397.5 | 397.5 | 395 | 7207 |
| 1727454600 | 400 | 0 | 0.00 | 400 | 400 | 392.5 | 21855 |
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
