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 | 1.72 | 3.6756063682 | 46.795 | 49.7 | 46.035 | 1907 | 47.39028162 | DE |
| 4 | 0.01 | 0.0206164312957 | 48.505 | 50.64 | 42.44 | 2854 | 46.6996003 | DE |
| 12 | 5.3 | 12.2642600949 | 43.215 | 50.74 | 40.405 | 2810 | 45.88670612 | DE |
| 26 | 1.115 | 2.35232067511 | 47.4 | 52.5 | 38.2 | 3399 | 45.74438983 | DE |
| 52 | 6.915 | 16.6225961538 | 41.6 | 68 | 38.2 | 5359 | 50.02307307 | DE |
| 156 | 13.915 | 40.2167630058 | 34.6 | 68 | 29.2 | 5055 | 48.49851471 | DE |
| 260 | 13.915 | 40.2167630058 | 34.6 | 68 | 29.2 | 5055 | 48.49851471 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 46.75 | -0.62 | -1.30 | 47.55 | 48.975 | 46.75 | 934 |
| 1782419100 | 47.365 | 0.16 | 0.35 | 46.855 | 49.7 | 46.755 | 2243 |
| 1782332700 | 47.2 | -0.3 | -0.63 | 47.215 | 48.775 | 47.2 | 1072 |
| 1782246300 | 47.5 | -0.08 | -0.16 | 47.535 | 49 | 46.035 | 1567 |
| 1782159900 | 47.575 | 0.73 | 1.57 | 46.795 | 49.025 | 46.795 | 3718 |
| 1781900700 | 46.84 | -0.16 | -0.34 | 47.43 | 47.43 | 46.375 | 502 |
| 1781814300 | 47 | 1.4 | 3.06 | 46.73 | 48 | 46.01 | 2797 |
| 1781727900 | 45.605 | -0.06 | -0.12 | 45.08 | 47.365 | 44.425 | 2045 |
| 1781641500 | 45.66 | 0.68 | 1.52 | 45.38 | 45.955 | 44.28 | 830 |
| 1781555100 | 44.975 | 1.71 | 3.94 | 43.305 | 45.67 | 43.305 | 516 |
| 1781295900 | 43.27 | -0.41 | -0.93 | 43.98 | 44.34 | 43.02 | 1187 |
| 1781209500 | 43.675 | 0.9 | 2.12 | 44.475 | 44.475 | 42.44 | 816 |
| 1781123100 | 42.77 | -1.96 | -4.37 | 44.615 | 45.08 | 42.77 | 1105 |
| 1781036700 | 44.725 | 0.37 | 0.82 | 44.435 | 45.7 | 43.105 | 3360 |
| 1780950300 | 44.36 | -0.35 | -0.77 | 45.15 | 46.305 | 44.36 | 4865 |
| 1780691100 | 44.705 | -4.59 | -9.31 | 49.14 | 49.195 | 44.705 | 4731 |
| 1780604700 | 49.295 | 4.55 | 10.16 | 45.215 | 50.64 | 43.6 | 15841 |
| 1780518300 | 44.75 | -0.1 | -0.22 | 44.625 | 45 | 43.64 | 2015 |
| 1780431900 | 44.85 | -2.24 | -4.75 | 46.68 | 46.74 | 44.58 | 2250 |
| 1780345500 | 47.085 | -0.96 | -2.00 | 48.505 | 48.895 | 46.205 | 4687 |
| 1780086300 | 48.045 | -0.94 | -1.92 | 48.57 | 49.3 | 46.55 | 4314 |
| 1779999900 | 48.985 | 2.65 | 5.72 | 45.725 | 48.985 | 45.075 | 2359 |
| 1779913500 | 46.335 | 2.89 | 6.64 | 44.65 | 46.8 | 44.01 | 4116 |
| 1779827100 | 43.45 | -0.03 | -0.06 | 43.485 | 44.25 | 43.075 | 1648 |
| 1779740700 | 43.475 | 0.31 | 0.72 | 43.725 | 44.11 | 43.395 | 583 |
| 1779481500 | 43.165 | 0.26 | 0.59 | 43.555 | 43.885 | 43.075 | 846 |
| 1779395100 | 42.909999 | 0.99 | 2.36 | 41.994999 | 42.909999 | 41.265 | 1517 |
| 1779308700 | 41.92 | 0.82 | 2.00 | 41 | 42.26 | 40.405 | 1487 |
| 1779222300 | 41.1 | -0.66 | -1.58 | 41.945 | 42.065 | 40.595 | 779 |
| 1779135900 | 41.76 | 0.01 | 0.02 | 41.795 | 43 | 41.174999 | 2558 |
| 1778876700 | 41.75 | -1.94 | -4.43 | 43.635 | 43.65 | 41.604999 | 2879 |
| 1778790300 | 43.685 | -1.98 | -4.33 | 44.105 | 45.63 | 42.845 | 1919 |
| 1778703900 | 45.66 | 0.54 | 1.20 | 44.8 | 45.72 | 44.755 | 320 |
| 1778617500 | 45.12 | -0.73 | -1.59 | 46.695 | 46.695 | 44.57 | 1948 |
| 1778531100 | 45.85 | -0.8 | -1.71 | 46.695 | 47.88 | 45.77 | 4048 |
| 1778271900 | 46.65 | 2.37 | 5.35 | 44.285 | 47.35 | 44.035 | 2935 |
| 1778185500 | 44.28 | -2.43 | -5.19 | 46.695 | 46.995 | 44.28 | 3720 |
| 1778099100 | 46.705 | 1.9 | 4.24 | 44.65 | 46.94 | 44.015 | 2793 |
| 1778012700 | 44.805 | -1.18 | -2.56 | 45.555 | 46.375 | 42.45 | 2513 |
| 1777926300 | 45.98 | 1.35 | 3.01 | 44.38 | 46.325 | 44 | 1445 |
| 1777580700 | 44.635 | 1.39 | 3.20 | 43.605 | 44.87 | 43 | 1165 |
| 1777494300 | 43.25 | -1.28 | -2.86 | 44.92 | 44.92 | 43.25 | 966 |
| 1777407900 | 44.525 | 1.45 | 3.37 | 43.955 | 44.695 | 43.115 | 786 |
| 1777321500 | 43.075 | -0.33 | -0.75 | 42.83 | 45.765 | 42.135 | 9087 |
| 1777062300 | 43.4 | -4.14 | -8.71 | 47.65 | 47.965 | 42.049999 | 5661 |
| 1776975900 | 47.54 | 0.05 | 0.12 | 47.545 | 49.1 | 47.105 | 1800 |
| 1776889500 | 47.485 | -1.07 | -2.19 | 47.415 | 48.355 | 47.105 | 1630 |
| 1776803100 | 48.55 | -0.9 | -1.81 | 48.71 | 49.92 | 47.52 | 2921 |
| 1776716700 | 49.445 | 0.1 | 0.21 | 48.585 | 49.445 | 47.7 | 4421 |
| 1776457500 | 49.34 | 2.67 | 5.71 | 46.8 | 50.2 | 46.8 | 4076 |
| 1776371100 | 46.675 | -1.52 | -3.14 | 48.49 | 48.595 | 46.1 | 2206 |
| 1776284700 | 48.19 | -0.29 | -0.59 | 47.745 | 50.74 | 47.055 | 4052 |
| 1776198300 | 48.475 | 1.48 | 3.14 | 46.695 | 48.5 | 46.105 | 4710 |
| 1776111900 | 47 | 3.31 | 7.56 | 43.69 | 47.095 | 43.22 | 2160 |
| 1775852700 | 43.695 | -0.88 | -1.97 | 44 | 44.5 | 42.555 | 5573 |
| 1775766300 | 44.575 | 0 | 0.00 | 43.85 | 44.885 | 43.515 | 2788 |
| 1775679900 | 44.575 | 2.31 | 5.47 | 44.47 | 45.125 | 43.58 | 3129 |
| 1775593500 | 42.265 | -0.74 | -1.71 | 43.215 | 43.46 | 41.045 | 4041 |
| 1775161500 | 43 | 0.6 | 1.42 | 41.6 | 43 | 40.6 | 1567 |
| 1775075100 | 42.4 | 1.4 | 3.41 | 41.799999 | 43 | 40.799999 | 2753 |
| 1774988700 | 41 | 2 | 5.13 | 38.2 | 41 | 38.2 | 2673 |
| 1774902300 | 39 | -0.4 | -1.02 | 38.799999 | 41 | 38.6 | 2042 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
