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 | 3.2 | 2.13049267643 | 150.2 | 156 | 147.6 | 321875 | 151.10848118 | DE |
| 4 | 3.4 | 2.26666666667 | 150 | 156 | 143.4 | 620979 | 150.06515823 | DE |
| 12 | -19.8 | -11.4318706697 | 173.2 | 177 | 143.4 | 486753 | 155.70447516 | DE |
| 26 | 9.2 | 6.38002773925 | 144.2 | 177.6 | 130.6 | 504801 | 155.95176188 | DE |
| 52 | 6.3 | 4.28280081577 | 147.1 | 177.6 | 130.6 | 546668 | 152.34333957 | DE |
| 156 | -62.4 | -28.9156626506 | 215.8 | 245 | 111.1 | 596075 | 154.39279044 | DE |
| 260 | -96.6 | -38.64 | 250 | 288.4 | 111.1 | 744009 | 185.11826318 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 153.4 | 2.8 | 1.86 | 151.6 | 153.4 | 147.8 | 1302487 |
| 1734629400 | 150.6 | 1.4 | 0.94 | 151.6 | 151.6 | 147.6 | 372586 |
| 1734543000 | 149.19999 | 0.6 | 0.40 | 148.6 | 150.8 | 148.19999 | 231023 |
| 1734456600 | 148.6 | -4.4 | -2.88 | 149.8 | 152.8 | 148 | 355526 |
| 1734370200 | 153 | -1.6 | -1.03 | 149.8 | 156 | 149.8 | 467589 |
| 1734111000 | 154.6 | 1 | 0.65 | 150.19999 | 154.6 | 150.19999 | 182652 |
| 1734024600 | 153.6 | 0 | 0.00 | 153.8 | 154.4 | 151.8 | 1095635 |
| 1733938200 | 153.6 | -2.2 | -1.41 | 155.4 | 155.4 | 153.19999 | 254223 |
| 1733851800 | 155.8 | 4 | 2.64 | 154 | 155.8 | 150.8 | 244861 |
| 1733765400 | 151.8 | 2.4 | 1.61 | 150 | 152 | 149.4 | 1651680 |
| 1733506200 | 149.4 | 1.2 | 0.81 | 143.4 | 150 | 143.4 | 363622 |
| 1733419800 | 148.19999 | 2.2 | 1.51 | 146 | 148.19999 | 144.4 | 290206 |
| 1733333400 | 146 | 0.4 | 0.27 | 145.6 | 147.19999 | 144.6 | 685294 |
| 1733247000 | 145.6 | -1.4 | -0.95 | 146.8 | 147.6 | 145.6 | 118795 |
| 1733160600 | 147 | -0.4 | -0.27 | 146.8 | 147.6 | 146 | 139605 |
| 1732901400 | 147.4 | 0.4 | 0.27 | 147 | 148 | 145.8 | 189218 |
| 1732815000 | 147 | 0.2 | 0.14 | 145.19999 | 148.4 | 145.19999 | 118232 |
| 1732728600 | 146.8 | 0.2 | 0.14 | 146.8 | 148.4 | 146 | 195592 |
| 1732642200 | 146.6 | -2 | -1.35 | 149.8 | 149.8 | 146.19999 | 148465 |
| 1732555800 | 148.6 | -1 | -0.67 | 146.4 | 150.19999 | 146 | 1412098 |
| 1732296600 | 149.6 | 1 | 0.67 | 150 | 152.19999 | 149.19999 | 2261827 |
| 1732210200 | 148.6 | 0.4 | 0.27 | 145.19999 | 149.19999 | 145.19999 | 413498 |
| 1732123800 | 148.19999 | -1 | -0.67 | 146 | 150.19999 | 145.8 | 229308 |
| 1732037400 | 149.19999 | -1.6 | -1.06 | 146.8 | 150.8 | 146.8 | 344772 |
| 1731951000 | 150.8 | 2.4 | 1.62 | 145.19999 | 150.8 | 145.19999 | 472356 |
| 1731691800 | 148.4 | 0.4 | 0.27 | 148 | 149.6 | 147.4 | 596609 |
| 1731605400 | 148 | 0 | 0.00 | 145.4 | 148.8 | 145.4 | 292146 |
| 1731519000 | 148 | -2.8 | -1.86 | 150.8 | 152 | 147.4 | 485163 |
| 1731432600 | 150.8 | -2.2 | -1.44 | 152.8 | 152.8 | 150.8 | 647007 |
| 1731346200 | 153 | 2.2 | 1.46 | 151.6 | 155.19999 | 151.6 | 527568 |
| 1731087000 | 150.8 | -0.4 | -0.26 | 151.8 | 152.4 | 150.19999 | 559406 |
| 1731000600 | 151.19999 | -3.4 | -2.20 | 154 | 155 | 151.19999 | 407100 |
| 1730914200 | 154.6 | -5.4 | -3.38 | 159.6 | 162.8 | 154.6 | 256036 |
| 1730827800 | 160 | 1.2 | 0.76 | 160 | 160.6 | 157.8 | 380945 |
| 1730741400 | 158.8 | -2.4 | -1.49 | 160.8 | 161.4 | 158.6 | 313257 |
| 1730482200 | 161.19999 | 1.2 | 0.75 | 160.6 | 161.19999 | 158.6 | 242841 |
| 1730395800 | 160 | -5.4 | -3.26 | 162.19999 | 164.4 | 158 | 338331 |
| 1730309400 | 165.4 | 2 | 1.22 | 163.19999 | 168.6 | 163 | 791765 |
| 1730223000 | 163.4 | -0.2 | -0.12 | 161.6 | 165.6 | 161.6 | 978823 |
| 1730136600 | 163.6 | -0.8 | -0.49 | 168.8 | 169 | 163.6 | 364226 |
| 1729873800 | 164.4 | 1.6 | 0.98 | 166.4 | 166.4 | 162.4 | 340033 |
| 1729787400 | 162.8 | 0.4 | 0.25 | 161 | 163.4 | 161 | 294195 |
| 1729701000 | 162.4 | -0.6 | -0.37 | 161 | 164.8 | 161 | 266474 |
| 1729614600 | 163 | 0.8 | 0.49 | 162.19999 | 164.4 | 161.6 | 378971 |
| 1729528200 | 162.19999 | -1.8 | -1.10 | 166 | 166 | 162.19999 | 363259 |
| 1729269000 | 164 | -2.4 | -1.44 | 163 | 167.6 | 163 | 356098 |
| 1729182600 | 166.4 | -2.6 | -1.54 | 167.8 | 169.8 | 166.19999 | 305206 |
| 1729096200 | 169 | 3.6 | 2.18 | 166 | 170 | 164.6 | 309458 |
| 1729009800 | 165.4 | 1.8 | 1.10 | 165.6 | 165.6 | 162.6 | 372276 |
| 1728923400 | 163.6 | 2.4 | 1.49 | 161.4 | 163.6 | 161 | 267091 |
| 1728664200 | 161.19999 | 0 | 0.00 | 157.4 | 162.4 | 157.4 | 325154 |
| 1728577800 | 161.19999 | -1.2 | -0.74 | 164.6 | 164.6 | 160.8 | 220889 |
| 1728491400 | 162.4 | 2.8 | 1.75 | 162.8 | 163 | 158.8 | 357772 |
| 1728405000 | 159.6 | -1.4 | -0.87 | 157.19999 | 160.6 | 157.19999 | 475954 |
| 1728318600 | 161 | -4.2 | -2.54 | 166 | 166 | 159.8 | 237742 |
| 1728059400 | 165.19999 | 3.6 | 2.23 | 161 | 165.6 | 161 | 505770 |
| 1727973000 | 161.6 | -4.4 | -2.65 | 161 | 165.4 | 161 | 573964 |
| 1727886600 | 166 | -7 | -4.05 | 173 | 173.2 | 166 | 348445 |
| 1727800200 | 173 | -2.2 | -1.26 | 177 | 177 | 171.6 | 788609 |
| 1727713800 | 175.2 | 2.6 | 1.51 | 170 | 175.4 | 170 | 602548 |
| 1727454600 | 172.6 | -0.2 | -0.12 | 173.2 | 175.6 | 172.6 | 320342 |
| 1727368200 | 172.8 | 4.2 | 2.49 | 164.19999 | 173.6 | 164.19999 | 397667 |
| 1727281800 | 168.6 | 3.2 | 1.93 | 170.2 | 170.2 | 165.4 | 2410693 |
| 1727195400 | 165.4 | -2.4 | -1.43 | 168.4 | 170.8 | 165.4 | 264421 |
| 1727109000 | 167.8 | -1.6 | -0.94 | 168 | 170 | 167.6 | 237404 |
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
