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 | -2.1 | -1.35571336346 | 154.9 | 158.1 | 152.5 | 560 | 154.53150465 | DE |
| 4 | -21.7 | -12.435530086 | 174.5 | 177.65 | 152.5 | 571 | 160.7302222 | DE |
| 12 | -35 | -18.6368477103 | 187.8 | 200 | 152.5 | 445 | 176.56660841 | DE |
| 26 | -59.9 | -28.1617301363 | 212.7 | 214.7 | 152.5 | 575 | 183.26929435 | DE |
| 52 | -29.65 | -16.2510276788 | 182.45 | 228 | 152.5 | 671 | 196.1381005 | DE |
| 156 | -54.1 | -26.147897535 | 206.9 | 228 | 152.5 | 351 | 189.50303799 | DE |
| 260 | -65.7 | -30.0686498856 | 218.5 | 228 | 152.5 | 349 | 189.52599496 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 152.85 | -2.05 | -1.32 | 155.4 | 155.4 | 152.85 | 953 |
| 1732310820 | 154.9 | 1.75 | 1.14 | 153.35 | 155.25 | 153.15 | 573 |
| 1732224420 | 153.15 | -0.85 | -0.55 | 154.65 | 154.94999 | 152.5 | 920 |
| 1732138020 | 154 | -2.65 | -1.69 | 157.94999 | 158.1 | 153.4 | 307 |
| 1732051620 | 156.65 | 1.25 | 0.80 | 156 | 157 | 155.19999 | 285 |
| 1731965220 | 155.4 | 1.05 | 0.68 | 154.9 | 156.15 | 154.3 | 713 |
| 1731705960 | 154.35 | -6.55 | -4.07 | 160.19999 | 160.19999 | 153.44999 | 1025 |
| 1731619560 | 160.9 | 2.35 | 1.48 | 157.75 | 161.6 | 157.75 | 378 |
| 1731533160 | 158.55 | -5.7 | -3.47 | 163.5 | 163.5 | 158.35 | 292 |
| 1731446820 | 164.25 | -0.45 | -0.27 | 162.8 | 165.6 | 161.5 | 503 |
| 1731360420 | 164.69999 | 2.35 | 1.45 | 162.69999 | 164.69999 | 162.69999 | 1380 |
| 1731101220 | 162.35 | 0.65 | 0.40 | 161.35 | 162.8 | 161.19999 | 167 |
| 1731014760 | 161.69999 | 2.25 | 1.41 | 159.6 | 162 | 159.4 | 125 |
| 1730928360 | 159.44999 | -0.35 | -0.22 | 160 | 164 | 158.8 | 564 |
| 1730841960 | 159.8 | -2 | -1.24 | 162.55 | 162.55 | 159.8 | 511 |
| 1730755560 | 161.8 | -2 | -1.22 | 164.3 | 164.4 | 161.8 | 625 |
| 1730496360 | 163.8 | 5 | 3.15 | 158.6 | 164.3 | 158.6 | 532 |
| 1730409960 | 158.8 | -5.8 | -3.52 | 163.8 | 163.8 | 158.8 | 581 |
| 1730323560 | 164.6 | -11.6 | -6.58 | 169.94999 | 172.95 | 161.69999 | 1205 |
| 1730237160 | 176.2 | -1.2 | -0.68 | 177.15 | 177.4 | 175.95 | 166 |
| 1730150760 | 177.4 | 3 | 1.72 | 174.5 | 177.65 | 174.5 | 576 |
| 1729888020 | 174.4 | -7.15 | -3.94 | 178.95 | 178.95 | 174.35 | 544 |
| 1729801560 | 181.55 | 0.75 | 0.41 | 181.9 | 182.55 | 181.25 | 87 |
| 1729715160 | 180.8 | -2.3 | -1.26 | 184.85 | 184.85 | 180.65 | 408 |
| 1729628760 | 183.1 | 1.5 | 0.83 | 181.05 | 183.6 | 181.05 | 144 |
| 1729542360 | 181.6 | -2.85 | -1.55 | 184.3 | 184.3 | 181.1 | 248 |
| 1729283160 | 184.45 | 1.8 | 0.99 | 182.65 | 185 | 182.3 | 139 |
| 1729196760 | 182.65 | 0.35 | 0.19 | 182.35 | 184.25 | 182.15 | 193 |
| 1729110360 | 182.3 | 0.45 | 0.25 | 182 | 182.85 | 181.3 | 218 |
| 1729023960 | 181.85 | -1.35 | -0.74 | 184.05 | 185.65 | 181.5 | 482 |
| 1728937620 | 183.2 | 1.25 | 0.69 | 181.85 | 183.2 | 181.55 | 251 |
| 1728678360 | 181.95 | -1.05 | -0.57 | 183.25 | 183.45 | 181.9 | 212 |
| 1728591960 | 183 | -1.35 | -0.73 | 184 | 184 | 180.75 | 352 |
| 1728505560 | 184.35 | 0.9 | 0.49 | 182.95 | 185.15 | 182.95 | 494 |
| 1728419160 | 183.45 | -0.25 | -0.14 | 182 | 185.45 | 181 | 485 |
| 1728332760 | 183.7 | -6.6 | -3.47 | 189.55 | 189.7 | 183.7 | 197 |
| 1728073560 | 190.3 | 2.45 | 1.30 | 188.25 | 190.5 | 187.95 | 61 |
| 1727987220 | 187.85 | -3.35 | -1.75 | 190.15 | 190.2 | 187.85 | 45 |
| 1727900820 | 191.2 | 0 | 0.00 | 192.25 | 192.25 | 190.25 | 265 |
| 1727814420 | 191.2 | -2.65 | -1.37 | 193.8 | 194.05 | 190.4 | 226 |
| 1727728020 | 193.85 | -5.25 | -2.64 | 200 | 200 | 193.85 | 330 |
| 1727468760 | 199.1 | 3 | 1.53 | 195.95 | 199.1 | 195.95 | 355 |
| 1727382360 | 196.1 | 6.25 | 3.29 | 191.8 | 196.1 | 190.1 | 1537 |
| 1727295960 | 189.85 | 0.4 | 0.21 | 188.55 | 189.85 | 187.4 | 301 |
| 1727209560 | 189.45 | 0.4 | 0.21 | 190 | 190.95 | 189.15 | 320 |
| 1727123160 | 189.05 | 1.05 | 0.56 | 188.55 | 189.4 | 187.65 | 344 |
| 1726864020 | 188 | -7.8 | -3.98 | 194.2 | 194.2 | 188 | 289 |
| 1726777560 | 195.8 | 2.5 | 1.29 | 193.5 | 196.25 | 193.5 | 840 |
| 1726691220 | 193.3 | 0.65 | 0.34 | 192.15 | 193.3 | 191.6 | 482 |
| 1726604760 | 192.65 | 2.35 | 1.23 | 190.85 | 196 | 190.85 | 602 |
| 1726518420 | 190.3 | -2.85 | -1.48 | 193.7 | 193.7 | 189.6 | 603 |
| 1726259160 | 193.15 | -0.95 | -0.49 | 194.4 | 195.25 | 192.85 | 408 |
| 1726172760 | 194.1 | 2.75 | 1.44 | 192.8 | 194.35 | 191.9 | 519 |
| 1726086360 | 191.35 | 0.9 | 0.47 | 190.3 | 191.8 | 189.85 | 107 |
| 1725999960 | 190.45 | 9.4 | 5.19 | 180.8 | 193.5 | 180.7 | 1383 |
| 1725913620 | 181.05 | 1 | 0.56 | 180.7 | 181.25 | 180.7 | 286 |
| 1725654360 | 180.05 | -4.25 | -2.31 | 183.4 | 183.4 | 179.65 | 373 |
| 1725567960 | 184.3 | 0.55 | 0.30 | 183.95 | 184.3 | 183.5 | 294 |
| 1725481560 | 183.75 | -2.05 | -1.10 | 184.65 | 185.25 | 181.2 | 634 |
| 1725395160 | 185.8 | -1.35 | -0.72 | 187.3 | 187.95 | 185.8 | 102 |
| 1725308760 | 187.15 | -0.2 | -0.11 | 187.8 | 187.8 | 185.9 | 87 |
| 1725049560 | 187.35 | 0.6 | 0.32 | 185.75 | 189.25 | 185.75 | 304 |
| 1724963160 | 186.75 | 2.15 | 1.16 | 185.5 | 186.75 | 185.5 | 192 |
| 1724876760 | 184.6 | 0.35 | 0.19 | 185.35 | 185.95 | 184.6 | 211 |
| 1724790420 | 184.25 | 0.7 | 0.38 | 183.7 | 184.25 | 183.7 | 108 |
| 1724704020 | 183.55 | 1.6 | 0.88 | 182.25 | 183.55 | 182.05 | 468 |
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
