Hot Features
プレミアム
MondayCom Ltd (6B6)
TG
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 | 18 | 8.39944003733 | 214.3 | 242 | 207 | 313 | 223.64862444 | DE |
| 4 | -3.2 | -1.35881104034 | 235.5 | 242 | 207 | 217 | 223.10399263 | DE |
| 12 | -46 | -16.5289256198 | 278.3 | 326.5 | 207 | 358 | 252.88498294 | DE |
| 26 | 16 | 7.39713361073 | 216.3 | 326.5 | 173.05 | 252 | 247.81918716 | DE |
| 52 | 50.3 | 27.6373626374 | 182 | 326.5 | 164.9 | 260 | 220.95052862 | DE |
| 156 | 91.85001 | 65.3969501885 | 140.44999 | 326.5 | 118 | 270 | 206.5063756 | DE |
| 260 | 91.85001 | 65.3969501885 | 140.44999 | 326.5 | 118 | 270 | 206.5063756 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 236 | -2.5 | -1.05 | 232.1 | 240.9 | 232.1 | 190 |
| 1737062820 | 238.5 | 12.1 | 5.34 | 227.4 | 242 | 227.4 | 470 |
| 1736976420 | 226.4 | 13.4 | 6.29 | 211.5 | 229.5 | 211.5 | 175 |
| 1736890020 | 213 | 4.6 | 2.21 | 210 | 215 | 210 | 281 |
| 1736803620 | 208.4 | -5 | -2.34 | 214.3 | 216.6 | 207 | 447 |
| 1736544420 | 213.4 | -9.4 | -4.22 | 221.9 | 221.9 | 212.3 | 188 |
| 1736458020 | 222.8 | 1.2 | 0.54 | 222.6 | 222.8 | 222.6 | 59 |
| 1736371620 | 221.6 | 4.4 | 2.03 | 216.4 | 221.6 | 216.4 | 83 |
| 1736285220 | 217.2 | -11.2 | -4.90 | 229.6 | 229.8 | 217.2 | 120 |
| 1736198820 | 228.4 | -0.4 | -0.17 | 228 | 231.9 | 225.9 | 324 |
| 1735939620 | 228.8 | 0.5 | 0.22 | 225.1 | 230.4 | 225.1 | 145 |
| 1735853220 | 228.3 | 3.8 | 1.69 | 229.6 | 231.8 | 226.1 | 95 |
| 1735594020 | 224.5 | 4 | 1.81 | 225.3 | 225.3 | 221.1 | 34 |
| 1735334820 | 220.5 | -1 | -0.45 | 223.6 | 228.8 | 219.4 | 224 |
| 1734989220 | 221.5 | -1.3 | -0.58 | 235.5 | 240.4 | 221 | 421 |
| 1734730020 | 222.8 | 7.6 | 3.53 | 214 | 222.8 | 207 | 371 |
| 1734643620 | 215.2 | -9.8 | -4.36 | 225.8 | 229 | 215.2 | 431 |
| 1734557220 | 225 | -16.6 | -6.87 | 242.3 | 242.6 | 223.6 | 323 |
| 1734470820 | 241.6 | -19.4 | -7.43 | 257 | 259 | 241.6 | 303 |
| 1734384420 | 261 | 1.9 | 0.73 | 260 | 263.39999 | 257.39999 | 457 |
| 1734125220 | 259.1 | -13.3 | -4.88 | 268.2 | 270 | 259.1 | 673 |
| 1734038820 | 272.39999 | 4 | 1.49 | 267.2 | 272.39999 | 263.89999 | 126 |
| 1733952420 | 268.39999 | 6.8 | 2.60 | 258 | 268.89999 | 257 | 229 |
| 1733866020 | 261.6 | -13.8 | -5.01 | 278 | 279.5 | 261.2 | 465 |
| 1733779620 | 275.39999 | -7.8 | -2.75 | 283.89999 | 285.7 | 275.1 | 140 |
| 1733520420 | 283.2 | 11.4 | 4.19 | 270.3 | 284.5 | 270.1 | 122 |
| 1733434020 | 271.8 | -7.2 | -2.58 | 280.8 | 280.8 | 271.8 | 55 |
| 1733347620 | 279 | 10.9 | 4.07 | 264.8 | 279.39999 | 263 | 117 |
| 1733261220 | 268.1 | 6 | 2.29 | 260.2 | 268.5 | 260.2 | 148 |
| 1733174820 | 262.1 | -9.3 | -3.43 | 270.7 | 273.6 | 262.1 | 325 |
| 1732915620 | 271.39999 | 1.5 | 0.56 | 273.2 | 273.2 | 271.39999 | 23 |
| 1732829220 | 269.89999 | -1.4 | -0.52 | 275 | 275.1 | 269.89999 | 16 |
| 1732742820 | 271.3 | -10.1 | -3.59 | 277.2 | 277.2 | 265.7 | 289 |
| 1732656420 | 281.39999 | -1 | -0.35 | 285.2 | 285.2 | 280.1 | 365 |
| 1732570020 | 282.39999 | 9.2 | 3.37 | 271.89999 | 282.7 | 271.89999 | 521 |
| 1732310820 | 273.2 | 9.5 | 3.60 | 262.1 | 282.2 | 262 | 239 |
| 1732224420 | 263.7 | 16.8 | 6.80 | 248.8 | 264.2 | 248.8 | 1286 |
| 1732138020 | 246.9 | 6.3 | 2.62 | 246.5 | 247.7 | 245.2 | 262 |
| 1732051620 | 240.6 | -2.3 | -0.95 | 243.6 | 243.6 | 236.7 | 356 |
| 1731965220 | 242.9 | -3.9 | -1.58 | 245.6 | 248.2 | 239.8 | 917 |
| 1731705960 | 246.8 | -8.1 | -3.18 | 257.7 | 257.7 | 245.1 | 226 |
| 1731619560 | 254.9 | -0.5 | -0.20 | 257.5 | 259.5 | 247.5 | 517 |
| 1731533160 | 255.4 | 9.3 | 3.78 | 244.1 | 260 | 243.3 | 513 |
| 1731446820 | 246.1 | -12.1 | -4.69 | 258.1 | 264.39999 | 246.1 | 1423 |
| 1731360420 | 258.2 | -41.9 | -13.96 | 314 | 326.5 | 242 | 3315 |
| 1731101220 | 300.1 | 2.4 | 0.81 | 296.2 | 302 | 295.2 | 223 |
| 1731014760 | 297.7 | 5.7 | 1.95 | 297 | 298.39999 | 293.3 | 144 |
| 1730928360 | 292 | 19.6 | 7.20 | 284.39999 | 292 | 280.5 | 301 |
| 1730841960 | 272.39999 | -1 | -0.37 | 270 | 274.7 | 270 | 29 |
| 1730755560 | 273.39999 | -3.8 | -1.37 | 272 | 276.89999 | 271.7 | 82 |
| 1730496360 | 277.2 | 7.2 | 2.67 | 272 | 277.2 | 265.7 | 127 |
| 1730409960 | 270 | -6.9 | -2.49 | 274.5 | 274.7 | 268 | 116 |
| 1730323560 | 276.89999 | -3.7 | -1.32 | 278.3 | 279.7 | 275.89999 | 67 |
| 1730237160 | 280.6 | 8.3 | 3.05 | 274.3 | 283.1 | 272.8 | 621 |
| 1730150760 | 272.3 | -4.7 | -1.70 | 278.3 | 279.39999 | 272.2 | 173 |
| 1729888020 | 277 | 4.3 | 1.58 | 274.89999 | 278.1 | 273.6 | 432 |
| 1729801560 | 272.7 | 9.3 | 3.53 | 261.1 | 272.7 | 261.1 | 96 |
| 1729715160 | 263.39999 | -3.2 | -1.20 | 270.1 | 270.1 | 263.39999 | 22 |
| 1729628760 | 266.6 | -1 | -0.37 | 269 | 269 | 263.89999 | 150 |
| 1729542360 | 267.6 | 2.6 | 0.98 | 262 | 267.6 | 258 | 953 |
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
