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 | 11.25 | 19.0677966102 | 59 | 71.55 | 56.3 | 16745 | 62.21017354 | DE |
| 4 | 3.45 | 5.16467065868 | 66.8 | 71.55 | 55 | 11811 | 60.48218254 | DE |
| 12 | 4.400001 | 6.68185431559 | 65.849999 | 71.55 | 55 | 10423 | 62.04688651 | DE |
| 26 | -48 | -40.5919661734 | 118.25 | 119.95 | 55 | 11522 | 72.0682036 | DE |
| 52 | -9.93 | -12.3846345722 | 80.18 | 123.5 | 55 | 9531 | 81.70915584 | DE |
| 156 | -119.95 | -63.0651945321 | 190.2 | 191.05 | 55 | 71879 | 127.86136952 | DE |
| 260 | -33.45 | -32.256509161 | 103.7 | 202 | 55 | 97651 | 119.54618233 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 65.95 | 1.65 | 2.57 | 64.15 | 67.849999 | 64.15 | 23449 |
| 1727295960 | 64.3 | 3.35 | 5.50 | 60.5 | 64.349999 | 60.05 | 15068 |
| 1727209560 | 60.95 | 2.55 | 4.37 | 58.05 | 63.05 | 58.05 | 26275 |
| 1727123160 | 58.4 | 1.6 | 2.82 | 56.95 | 58.85 | 56.35 | 10230 |
| 1726864020 | 56.8 | -2.5 | -4.22 | 59 | 59.15 | 56.3 | 8705 |
| 1726777560 | 59.3 | 0.65 | 1.11 | 59.5 | 60.15 | 58.85 | 7615 |
| 1726691220 | 58.65 | -0.85 | -1.43 | 59.85 | 59.85 | 57.95 | 6768 |
| 1726604760 | 59.5 | 2.45 | 4.29 | 57.05 | 60.25 | 57 | 16460 |
| 1726518420 | 57.05 | 0.75 | 1.33 | 56 | 57.65 | 55.9 | 8569 |
| 1726259160 | 56.3 | 0.2 | 0.36 | 55.5 | 56.65 | 55 | 11795 |
| 1726172760 | 56.1 | -2.4 | -4.10 | 58.25 | 59.75 | 55.4 | 13547 |
| 1726086360 | 58.5 | 0 | 0.00 | 58.2 | 58.95 | 57.05 | 7115 |
| 1725999960 | 58.5 | -0.95 | -1.60 | 59.35 | 59.35 | 58 | 6762 |
| 1725913620 | 59.45 | 0.9 | 1.54 | 58.65 | 59.45 | 58.4 | 8326 |
| 1725654360 | 58.55 | -1 | -1.68 | 59.55 | 59.55 | 58.15 | 7844 |
| 1725567960 | 59.55 | -1 | -1.65 | 60.75 | 60.75 | 58.2 | 18851 |
| 1725481560 | 60.55 | -3.1 | -4.87 | 63.85 | 63.85 | 60.4 | 16867 |
| 1725395160 | 63.65 | -1.55 | -2.38 | 64.65 | 65.849999 | 63.65 | 6937 |
| 1725308760 | 65.2 | -1.05 | -1.58 | 66.25 | 67 | 63.3 | 9598 |
| 1725049560 | 66.25 | 0.25 | 0.38 | 66.8 | 67 | 66.099999 | 5448 |
| 1724963160 | 66 | 1.35 | 2.09 | 65.15 | 67.5 | 64.5 | 8487 |
| 1724876760 | 64.65 | -0.2 | -0.31 | 65.25 | 67 | 64.55 | 11627 |
| 1724790420 | 64.849999 | 1.8 | 2.85 | 62.7 | 65.25 | 62.65 | 11396 |
| 1724704020 | 63.05 | -0.3 | -0.47 | 63.85 | 64.15 | 62.45 | 7209 |
| 1724444820 | 63.35 | 0.75 | 1.20 | 62.65 | 63.95 | 62.25 | 1980 |
| 1724358420 | 62.6 | -0.2 | -0.32 | 63.1 | 63.9 | 62 | 4354 |
| 1724271960 | 62.8 | 0.7 | 1.13 | 62.6 | 63.15 | 61.8 | 2776 |
| 1724185560 | 62.1 | -2.25 | -3.50 | 64.45 | 64.45 | 62.05 | 2641 |
| 1724099220 | 64.349999 | 1.2 | 1.90 | 62.65 | 64.349999 | 62.65 | 8356 |
| 1723840020 | 63.15 | -0.85 | -1.33 | 64.15 | 64.2 | 62.5 | 3721 |
| 1723753620 | 64 | 1.75 | 2.81 | 62.4 | 64.15 | 62.4 | 6875 |
| 1723667160 | 62.25 | 0.75 | 1.22 | 61.1 | 62.8 | 61.05 | 2895 |
| 1723580760 | 61.5 | 0.6 | 0.99 | 60.75 | 61.5 | 60 | 8540 |
| 1723494360 | 60.9 | -2.7 | -4.25 | 63.95 | 64 | 60.35 | 5629 |
| 1723235220 | 63.6 | 1.3 | 2.09 | 62.85 | 63.8 | 62.25 | 3576 |
| 1723148820 | 62.3 | 1.25 | 2.05 | 61.1 | 62.95 | 59.2 | 12592 |
| 1723062360 | 61.05 | -3.1 | -4.83 | 63.9 | 63.9 | 60.3 | 12297 |
| 1722975960 | 64.15 | 3.3 | 5.42 | 61.45 | 64.4 | 60.1 | 10114 |
| 1722889620 | 60.85 | -1.95 | -3.11 | 60.8 | 61.6 | 59.75 | 16904 |
| 1722630360 | 62.8 | -0.2 | -0.32 | 63 | 63 | 61.2 | 8886 |
| 1722544020 | 63 | -1 | -1.56 | 63.7 | 64.15 | 62.95 | 4728 |
| 1722457560 | 64 | 0.95 | 1.51 | 63.55 | 65 | 63.05 | 14017 |
| 1722371220 | 63.05 | 1 | 1.61 | 61.95 | 63.6 | 61.7 | 7320 |
| 1722284760 | 62.05 | -0.1 | -0.16 | 62.2 | 62.35 | 61.1 | 6356 |
| 1722025620 | 62.15 | 1.85 | 3.07 | 60 | 62.15 | 60 | 6456 |
| 1721939160 | 60.3 | -1.2 | -1.95 | 61.1 | 61.2 | 59.55 | 15571 |
| 1721852820 | 61.5 | 0.2 | 0.33 | 61.6 | 61.6 | 60.55 | 10647 |
| 1721766420 | 61.3 | -0.75 | -1.21 | 62.85 | 62.85 | 61.2 | 12424 |
| 1721679960 | 62.05 | -0.6 | -0.96 | 61.9 | 63.35 | 61.75 | 9593 |
| 1721420760 | 62.65 | 0.1 | 0.16 | 62.1 | 62.95 | 61.35 | 7059 |
| 1721334360 | 62.55 | 0.65 | 1.05 | 62.3 | 63.7 | 61.9 | 16396 |
| 1721248020 | 61.9 | -0.3 | -0.48 | 62.5 | 62.65 | 60.9 | 29240 |
| 1721161560 | 62.2 | -2.1 | -3.27 | 64.3 | 64.45 | 61.95 | 22173 |
| 1721075160 | 64.3 | -0.7 | -1.08 | 65.2 | 65.65 | 64.25 | 7379 |
| 1720815960 | 65 | -0.35 | -0.54 | 65.3 | 65.8 | 64.2 | 8428 |
| 1720729560 | 65.349999 | 0.7 | 1.08 | 64.4 | 65.599999 | 63.2 | 13824 |
| 1720643220 | 64.65 | 1.25 | 1.97 | 63.4 | 64.95 | 63.4 | 7169 |
| 1720556760 | 63.4 | -2.4 | -3.65 | 65.8 | 65.849999 | 63.2 | 18788 |
| 1720470360 | 65.8 | -0.65 | -0.98 | 66 | 66.3 | 65.25 | 10272 |
| 1720211220 | 66.45 | 0.6 | 0.91 | 65.849999 | 66.45 | 65.15 | 10463 |
| 1720124820 | 65.849999 | 0.5 | 0.77 | 65.849999 | 65.95 | 65.05 | 10951 |
| 1720038420 | 65.349999 | 0.1 | 0.15 | 65.15 | 65.95 | 64.55 | 12904 |
| 1719952020 | 65.25 | -1.4 | -2.10 | 66.55 | 66.599999 | 64.95 | 12156 |
| 1719865620 | 66.65 | 0.8 | 1.21 | 66.5 | 66.75 | 65.3 | 13964 |
| 1719606420 | 65.849999 | -1.55 | -2.30 | 67.849999 | 67.95 | 65.45 | 20884 |
| 1719520020 | 67.4 | -1.1 | -1.61 | 68.7 | 69 | 67.15 | 13514 |
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
