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 | -1.184999 | -6.18798465734 | 19.149999 | 19.385 | 17.915 | 13530 | 18.52999118 | DE |
| 4 | -2.205 | -10.9320773426 | 20.17 | 20.19 | 17.915 | 11078 | 19.14488743 | DE |
| 12 | -0.725 | -3.87907972178 | 18.69 | 21.8 | 17.915 | 13696 | 19.53168011 | DE |
| 26 | -5.145 | -22.2630895716 | 23.11 | 24.6 | 17.915 | 12356 | 20.4350033 | DE |
| 52 | -8.425 | -31.9249715801 | 26.39 | 27.3 | 17.915 | 8801 | 21.38969419 | DE |
| 156 | -7.045 | -28.168732507 | 25.01 | 27.81 | 17.915 | 7523 | 21.90855478 | DE |
| 260 | -7.045 | -28.168732507 | 25.01 | 27.81 | 17.915 | 7523 | 21.90855478 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734643620 | 18.27 | 0.02 | 0.11 | 18.255 | 18.325 | 18.075 | 14444 |
| 1734557220 | 18.25 | -0.22 | -1.19 | 18.465 | 18.524999 | 18.25 | 13015 |
| 1734470820 | 18.47 | -0.29 | -1.52 | 18.774999 | 18.84 | 18.329999 | 18732 |
| 1734384420 | 18.755 | -0.32 | -1.70 | 19.18 | 19.18 | 18.684999 | 10089 |
| 1734125220 | 19.079999 | -0.11 | -0.55 | 19.149999 | 19.385 | 19.079999 | 11369 |
| 1734038820 | 19.184999 | -0.02 | -0.08 | 19.41 | 19.48 | 19.1 | 11848 |
| 1733952420 | 19.2 | 0.07 | 0.39 | 19.035 | 19.28 | 19.035 | 6270 |
| 1733866020 | 19.125 | -0.27 | -1.37 | 19.274999 | 19.274999 | 18.975 | 8452 |
| 1733779620 | 19.39 | 0.34 | 1.78 | 19.095 | 19.465 | 18.88 | 7692 |
| 1733520420 | 19.05 | -0.55 | -2.78 | 19.495 | 19.55 | 18.66 | 28152 |
| 1733434020 | 19.595 | -0.3 | -1.53 | 19.8 | 19.84 | 19.495 | 5672 |
| 1733347620 | 19.899999 | 0.1 | 0.53 | 19.77 | 20.13 | 19.77 | 17557 |
| 1733261220 | 19.795 | 0.5 | 2.56 | 19.175 | 19.795 | 19.065 | 7476 |
| 1733174820 | 19.3 | -0.08 | -0.41 | 19.364999 | 19.43 | 19.059999 | 5117 |
| 1732915620 | 19.38 | -0.04 | -0.18 | 19.415 | 19.48 | 19.325 | 10914 |
| 1732829220 | 19.415 | -0.14 | -0.72 | 19.524999 | 19.575 | 19.39 | 4065 |
| 1732742820 | 19.555 | 0.25 | 1.27 | 19.35 | 19.695 | 19.05 | 17893 |
| 1732656420 | 19.309999 | -0.15 | -0.77 | 19.54 | 19.57 | 19.215 | 6591 |
| 1732570020 | 19.46 | -0.5 | -2.51 | 19.715 | 20.09 | 19.46 | 10085 |
| 1732310820 | 19.96 | -0.14 | -0.70 | 20.17 | 20.19 | 19.96 | 6131 |
| 1732224420 | 20.1 | 0.29 | 1.46 | 19.864999 | 20.19 | 19.85 | 8972 |
| 1732138020 | 19.809999 | 0.4 | 2.09 | 19.66 | 19.87 | 19.64 | 9424 |
| 1732051620 | 19.405 | 0.04 | 0.18 | 19.555 | 19.575 | 19.3 | 7751 |
| 1731965220 | 19.37 | -0.12 | -0.59 | 19.405 | 19.5 | 19.2 | 2845 |
| 1731705960 | 19.485 | 0.43 | 2.28 | 19.02 | 19.649999 | 18.95 | 28598 |
| 1731619560 | 19.05 | 0.52 | 2.78 | 18.475 | 19.215 | 18.475 | 22952 |
| 1731533160 | 18.535 | -0.14 | -0.72 | 18.555 | 18.7 | 18.399999 | 6853 |
| 1731446820 | 18.67 | -0.28 | -1.50 | 18.905 | 18.94 | 18.47 | 22404 |
| 1731360420 | 18.954999 | -0.27 | -1.38 | 19.285 | 19.285 | 18.825 | 8602 |
| 1731101220 | 19.22 | -0.13 | -0.65 | 19.23 | 19.274999 | 18.975 | 6470 |
| 1731014760 | 19.345 | 0.54 | 2.90 | 18.895 | 19.37 | 18.829999 | 8117 |
| 1730928360 | 18.8 | -0.5 | -2.59 | 19.495 | 19.695 | 18.545 | 26490 |
| 1730841960 | 19.3 | -0.04 | -0.21 | 19 | 19.585 | 18.925 | 11390 |
| 1730755560 | 19.34 | -0.2 | -1.02 | 19.309999 | 19.34 | 18.87 | 10967 |
| 1730496360 | 19.54 | -0.16 | -0.84 | 19.72 | 20.01 | 19.43 | 8786 |
| 1730409960 | 19.704999 | 0.02 | 0.10 | 19.605 | 19.704999 | 19.2 | 16517 |
| 1730323560 | 19.684999 | 0.35 | 1.81 | 19.47 | 19.71 | 19.295 | 11827 |
| 1730237160 | 19.335 | 0.2 | 1.02 | 18.95 | 19.38 | 18.899999 | 10198 |
| 1730150760 | 19.14 | -0.61 | -3.09 | 19.495 | 19.5 | 18.79 | 38926 |
| 1729888020 | 19.75 | 0.25 | 1.31 | 19.37 | 19.8 | 19.37 | 6386 |
| 1729801560 | 19.495 | 0.22 | 1.12 | 19.425 | 19.86 | 19.32 | 16105 |
| 1729715160 | 19.28 | -0.53 | -2.68 | 19.864999 | 19.864999 | 19.079999 | 18215 |
| 1729628760 | 19.809999 | 0.07 | 0.35 | 19.739999 | 19.89 | 19.64 | 10885 |
| 1729542360 | 19.739999 | 0.07 | 0.38 | 19.8 | 19.845 | 19.454999 | 9952 |
| 1729283160 | 19.665 | -0.03 | -0.13 | 19.485 | 19.899999 | 19.375 | 13044 |
| 1729196760 | 19.69 | -0.11 | -0.56 | 19.795 | 19.795 | 19.28 | 11110 |
| 1729110360 | 19.8 | 0.01 | 0.05 | 19.7 | 20 | 19.559999 | 18203 |
| 1729023960 | 19.79 | -0.57 | -2.80 | 20.17 | 20.22 | 19.399999 | 57124 |
| 1728937620 | 20.36 | -0.24 | -1.17 | 20.84 | 20.84 | 20.21 | 10325 |
| 1728678360 | 20.6 | -0.05 | -0.24 | 20.36 | 20.6 | 20.36 | 3397 |
| 1728591960 | 20.649999 | 0.81 | 4.08 | 19.87 | 20.7 | 19.87 | 14325 |
| 1728505560 | 19.84 | -0.55 | -2.70 | 20.309999 | 20.309999 | 19.66 | 19353 |
| 1728419160 | 20.39 | -0.91 | -4.27 | 21.17 | 21.17 | 20.18 | 22270 |
| 1728332760 | 21.3 | 0.14 | 0.66 | 21.79 | 21.8 | 20.94 | 10016 |
| 1728073560 | 21.16 | 0.6 | 2.92 | 20.66 | 21.27 | 20.66 | 9372 |
| 1727987220 | 20.559999 | -0.13 | -0.63 | 20.6 | 20.989999 | 20.28 | 27092 |
| 1727900820 | 20.69 | 0.8 | 4.00 | 20.07 | 20.739999 | 19.95 | 23749 |
| 1727814420 | 19.895 | 0.61 | 3.19 | 19.23 | 19.915 | 19.11 | 9642 |
| 1727728020 | 19.28 | 0.08 | 0.39 | 19.165 | 19.395 | 19 | 6766 |
| 1727468760 | 19.204999 | 0.48 | 2.59 | 18.69 | 19.265 | 18.62 | 14754 |
| 1727382360 | 18.72 | -0.8 | -4.10 | 19.48 | 19.48 | 18.46 | 44844 |
| 1727295960 | 19.52 | -0.51 | -2.55 | 19.965 | 19.995 | 19.45 | 13030 |
| 1727209560 | 20.03 | 0.42 | 2.14 | 19.605 | 20.19 | 19.605 | 16846 |
| 1727123160 | 19.61 | 0.23 | 1.21 | 19.495 | 19.995 | 19.495 | 9043 |
| 1726864020 | 19.375 | -0.28 | -1.42 | 19.715 | 19.725 | 19.32 | 4078 |
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
