Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 20.79999 | 7.513090121 | 276.85 | 301.64999 | 276.85 | 50 | 291.87136609 | DE |
| 4 | 23.64999 | 8.63138321168 | 274 | 301.64999 | 272.3 | 106 | 282.91713617 | DE |
| 12 | -5.70001 | -1.87902093292 | 303.35 | 306.25 | 251.75 | 313 | 269.36983335 | DE |
| 26 | -23.30001 | -7.25970088799 | 320.95 | 333.95 | 251.75 | 177 | 277.3057871 | DE |
| 52 | -18.35001 | -5.80696518987 | 316 | 339 | 251.75 | 128 | 288.77846727 | DE |
| 156 | 91.94999 | 44.7010160428 | 205.7 | 342.4 | 204.1 | 79 | 284.69355556 | DE |
| 260 | 133.32999 | 81.1404515579 | 164.32 | 342.4 | 120.1 | 58 | 265.10233079 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 293.55 | 0 | 0.00 | 293.55 | 293.55 | 293.55 | 0 |
| 1740691620 | 293.55 | 2.15 | 0.74 | 293.55 | 293.55 | 293.55 | 20 |
| 1740605220 | 291.39999 | -5.95 | -2.00 | 301.64999 | 301.64999 | 291.39999 | 121 |
| 1740518820 | 297.35 | 8.3 | 2.87 | 286.14999 | 297.35 | 286.14999 | 42 |
| 1740432420 | 289.05 | 1.55 | 0.54 | 285.35 | 289.05 | 280.7 | 50 |
| 1740173220 | 287.5 | 3.55 | 1.25 | 276.85 | 287.5 | 276.85 | 15 |
| 1740086820 | 283.95 | -3.75 | -1.30 | 285.75 | 285.8 | 283.95 | 26 |
| 1740000420 | 287.7 | 5.75 | 2.04 | 281.14999 | 287.7 | 280.8 | 161 |
| 1739914020 | 281.95 | 1.9 | 0.68 | 277.25 | 281.95 | 277.25 | 55 |
| 1739827620 | 280.05 | -8 | -2.78 | 280.39999 | 280.39999 | 277 | 107 |
| 1739568420 | 288.05 | 8.8 | 3.15 | 288.05 | 288.05 | 288.05 | 4 |
| 1739482020 | 279.25 | -1.05 | -0.37 | 279.75 | 279.75 | 279.25 | 50 |
| 1739395620 | 280.3 | -4.1 | -1.44 | 282.75 | 288.8 | 280 | 289 |
| 1739309220 | 284.39999 | 3.7 | 1.32 | 284.39999 | 284.39999 | 284.39999 | 15 |
| 1739222820 | 280.7 | 1.2 | 0.43 | 278.05 | 280.7 | 278.05 | 4 |
| 1738963620 | 279.5 | 3.5 | 1.27 | 277.6 | 279.5 | 277.6 | 4 |
| 1738877220 | 276 | -4.85 | -1.73 | 281.45 | 281.8 | 276 | 125 |
| 1738790820 | 280.85 | -1.7 | -0.60 | 277.7 | 281.8 | 277.7 | 579 |
| 1738704420 | 282.55 | -3.05 | -1.07 | 285 | 285 | 277.7 | 182 |
| 1738618020 | 285.6 | 2.8 | 0.99 | 285.6 | 293.5 | 283.89999 | 151 |
| 1738358820 | 282.8 | 11.9 | 4.39 | 274 | 285.89999 | 272.3 | 127 |
| 1738272420 | 270.89999 | -20.15 | -6.92 | 293.2 | 293.2 | 255 | 263 |
| 1738186020 | 291.05 | 0.8 | 0.28 | 292.75 | 292.75 | 291.05 | 26 |
| 1738099620 | 290.25 | -1.15 | -0.39 | 292.14999 | 292.14999 | 289.8 | 68 |
| 1738013220 | 291.39999 | 8.75 | 3.10 | 276.8 | 291.39999 | 276.8 | 167 |
| 1737754020 | 282.64999 | 4.45 | 1.60 | 280.2 | 282.64999 | 279.75 | 51 |
| 1737667620 | 278.2 | 0.3 | 0.11 | 279.3 | 287 | 278.2 | 153 |
| 1737581220 | 277.89999 | 2.1 | 0.76 | 278.5 | 278.5 | 276 | 51 |
| 1737494820 | 275.8 | 1.4 | 0.51 | 274.6 | 277.5 | 274.6 | 36 |
| 1737408420 | 274.39999 | -2.95 | -1.06 | 276.95 | 276.95 | 273.89999 | 114 |
| 1737149220 | 277.35 | 9 | 3.35 | 272.5 | 278.1 | 272.5 | 171 |
| 1737062820 | 268.35 | -6.65 | -2.42 | 275.25 | 275.45 | 268.35 | 154 |
| 1736976420 | 275 | 1 | 0.36 | 278.2 | 278.2 | 271.85 | 70 |
| 1736890020 | 274 | -0.7 | -0.25 | 274.89999 | 274.89999 | 274 | 14 |
| 1736803620 | 274.7 | -0.15 | -0.05 | 271.3 | 277.75 | 271.25 | 72 |
| 1736544420 | 274.85 | 2.5 | 0.92 | 271.8 | 274.85 | 271.8 | 71 |
| 1736458020 | 272.35 | -0.6 | -0.22 | 272.45 | 272.45 | 271.05 | 34 |
| 1736371620 | 272.95 | 1.5 | 0.55 | 270.05 | 272.95 | 270.05 | 12 |
| 1736285220 | 271.45 | 0.7 | 0.26 | 267.45 | 271.45 | 267.45 | 93 |
| 1736198820 | 270.75 | -2.65 | -0.97 | 272.7 | 274 | 270.3 | 152 |
| 1735939620 | 273.39999 | 5.05 | 1.88 | 267.05 | 273.7 | 267.05 | 293 |
| 1735853220 | 268.35 | 2.5 | 0.94 | 268.35 | 270.6 | 268.35 | 5 |
| 1735594020 | 265.85 | -1.05 | -0.39 | 267.7 | 267.7 | 265.35 | 77 |
| 1735334820 | 266.89999 | 1.7 | 0.64 | 270 | 270.6 | 266.45 | 69 |
| 1734989220 | 265.2 | 0.15 | 0.06 | 268.5 | 269.5 | 264.14999 | 10752 |
| 1734730020 | 265.05 | -2.95 | -1.10 | 261.7 | 269 | 260.55 | 204 |
| 1734643620 | 268 | -4 | -1.47 | 273.39999 | 273.64999 | 261.8 | 119 |
| 1734557220 | 272 | 18.7 | 7.38 | 254.4 | 272 | 252.3 | 360 |
| 1734470820 | 253.3 | -8.2 | -3.14 | 258.14999 | 261.14999 | 251.75 | 407 |
| 1734384420 | 261.5 | -8.25 | -3.06 | 269.5 | 270.89999 | 261.5 | 219 |
| 1734125220 | 269.75 | -0.3 | -0.11 | 270.05 | 272.05 | 268.8 | 52 |
| 1734038820 | 270.05 | -10.95 | -3.90 | 280 | 282.6 | 270.05 | 338 |
| 1733952420 | 281 | -16.4 | -5.51 | 294.05 | 294.05 | 280.35 | 141 |
| 1733866020 | 297.39999 | -4.1 | -1.36 | 301.1 | 301.5 | 296.55 | 40 |
| 1733779620 | 301.5 | -0.75 | -0.25 | 300 | 302.25 | 297.39999 | 224 |
| 1733520420 | 302.25 | -12.1 | -3.85 | 303.35 | 306.25 | 302.25 | 34 |
| 1733434020 | 314.35 | -1.35 | -0.43 | 315.55 | 315.55 | 314.35 | 14 |
| 1733347620 | 315.7 | -3.45 | -1.08 | 316.5 | 317.45 | 314.5 | 68 |
| 1733261220 | 319.14999 | -0.4 | -0.13 | 322.1 | 322.1 | 319.14999 | 7 |
| 1733174820 | 319.55 | -0.15 | -0.05 | 323.14999 | 323.14999 | 319.55 | 97 |
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
