Hot Features
プレミアム
Interactive Brokers Group (KY6)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 14.2 | 8.25581395349 | 172 | 186.6 | 168.65 | 253 | 182.69076559 | DE |
| 4 | 14.50001 | 8.44496845923 | 171.69999 | 186.6 | 164.94999 | 278 | 173.65623645 | DE |
| 12 | 52.15 | 38.9033942559 | 134.05 | 186.6 | 134.05 | 396 | 167.46144014 | DE |
| 26 | 72.65 | 63.9806252752 | 113.55 | 186.6 | 94.36 | 343 | 141.2269366 | DE |
| 52 | 105.84 | 131.707317073 | 80.36 | 186.6 | 77.28 | 367 | 120.8440042 | DE |
| 156 | 103.48 | 125.096711799 | 82.72 | 186.6 | 66.739999 | 379 | 109.5370071 | DE |
| 260 | 103.48 | 125.096711799 | 82.72 | 186.6 | 66.739999 | 379 | 109.5370071 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736371620 | 184.65 | -0.4 | -0.22 | 184.6 | 186.6 | 183.15 | 269 |
| 1736285220 | 185.05 | 2.65 | 1.45 | 183.55 | 185.8 | 180.4 | 478 |
| 1736198820 | 182.4 | 3.65 | 2.04 | 178.3 | 183.05 | 176.1 | 143 |
| 1735939620 | 178.75 | 0.85 | 0.48 | 178 | 180.35 | 177.1 | 227 |
| 1735853220 | 177.9 | 8.65 | 5.11 | 172 | 177.9 | 168.65 | 150 |
| 1735594020 | 169.25 | -4.55 | -2.62 | 172.95 | 173.05 | 169.25 | 167 |
| 1735334820 | 173.8 | 2.8 | 1.64 | 173 | 174.35 | 173 | 87 |
| 1734989220 | 171 | 1.6 | 0.94 | 169.9 | 171 | 166 | 405 |
| 1734730020 | 169.4 | 0.8 | 0.47 | 165 | 170.15 | 164.94999 | 696 |
| 1734643620 | 168.6 | -1.85 | -1.09 | 168.19999 | 171 | 166.5 | 668 |
| 1734557220 | 170.44999 | 1.1 | 0.65 | 171.35 | 171.35 | 169.6 | 24 |
| 1734470820 | 169.35 | -2.25 | -1.31 | 171.9 | 172.1 | 166.4 | 357 |
| 1734384420 | 171.6 | 1.95 | 1.15 | 170 | 171.69999 | 170 | 47 |
| 1734125220 | 169.65 | -2.5 | -1.45 | 171.69999 | 173.45 | 169.65 | 367 |
| 1734038820 | 172.15 | 0.4 | 0.23 | 171.69999 | 172.15 | 171.15 | 84 |
| 1733952420 | 171.75 | 4.2 | 2.51 | 166.55 | 171.8 | 166.55 | 491 |
| 1733866020 | 167.55 | -3.45 | -2.02 | 171.55 | 172 | 167.55 | 432 |
| 1733779620 | 171 | -6.45 | -3.63 | 177.9 | 177.9 | 168.35 | 293 |
| 1733520420 | 177.45 | 0.25 | 0.14 | 176.15 | 177.7 | 174.4 | 228 |
| 1733434020 | 177.2 | 0.2 | 0.11 | 175.75 | 177.2 | 174.8 | 225 |
| 1733347620 | 177 | -0.2 | -0.11 | 179.05 | 179.05 | 175.7 | 1173 |
| 1733261220 | 177.2 | -0.4 | -0.23 | 175.75 | 180 | 175.75 | 267 |
| 1733174820 | 177.6 | -3.8 | -2.09 | 182.2 | 184.1 | 177.5 | 1219 |
| 1732915620 | 181.4 | -1.25 | -0.68 | 181 | 183.25 | 180.6 | 285 |
| 1732829220 | 182.65 | 1.3 | 0.72 | 182.45 | 182.65 | 182.45 | 69 |
| 1732742820 | 181.35 | 0.05 | 0.03 | 185 | 185 | 181.05 | 1760 |
| 1732656420 | 181.3 | -0.55 | -0.30 | 181.25 | 182.7 | 181.25 | 31 |
| 1732570020 | 181.85 | -1.7 | -0.93 | 184.75 | 185.9 | 180.25 | 321 |
| 1732310820 | 183.55 | 0.35 | 0.19 | 185.1 | 186.35 | 180.25 | 843 |
| 1732224420 | 183.2 | 5 | 2.81 | 178.9 | 183.2 | 178.9 | 629 |
| 1732138020 | 178.2 | 2.9 | 1.65 | 176.7 | 179 | 176.55 | 399 |
| 1732051620 | 175.3 | 3.55 | 2.07 | 173.45 | 175.3 | 171.85 | 279 |
| 1731965220 | 171.75 | 2.1 | 1.24 | 170.1 | 173.05 | 170.1 | 321 |
| 1731705960 | 169.65 | 1.85 | 1.10 | 168.69999 | 170.55 | 167.15 | 849 |
| 1731619560 | 167.8 | -1.5 | -0.89 | 170.6 | 171.6 | 167.8 | 170 |
| 1731533160 | 169.3 | 0.45 | 0.27 | 169.75 | 170.4 | 169.3 | 202 |
| 1731446820 | 168.85 | 1.15 | 0.69 | 167.8 | 169.25 | 166.6 | 473 |
| 1731360420 | 167.69999 | 8.45 | 5.31 | 161.94999 | 167.69999 | 161.94999 | 324 |
| 1731101220 | 159.25 | 1.1 | 0.70 | 155.94999 | 159.25 | 155.55 | 292 |
| 1731014760 | 158.15 | -1.5 | -0.94 | 160.65 | 161.1 | 157.15 | 807 |
| 1730928360 | 159.65 | 17.95 | 12.67 | 148.35 | 160 | 148.35 | 1528 |
| 1730841960 | 141.69999 | -0.3 | -0.21 | 142.1 | 142.19999 | 140.75 | 115 |
| 1730755560 | 142 | -0.6 | -0.42 | 140.35 | 142 | 140.35 | 128 |
| 1730496360 | 142.6 | 1.75 | 1.24 | 140.35 | 142.6 | 140.35 | 281 |
| 1730409960 | 140.85 | -0.7 | -0.49 | 142.25 | 142.25 | 139.5 | 176 |
| 1730323560 | 141.55 | -0.4 | -0.28 | 141.5 | 142 | 141 | 70 |
| 1730237160 | 141.94999 | 2.75 | 1.98 | 139.9 | 142.4 | 138.94999 | 222 |
| 1730150760 | 139.19999 | 4.55 | 3.38 | 137.94999 | 139.19999 | 136.55 | 419 |
| 1729888020 | 134.65 | -2.45 | -1.79 | 135.65 | 135.65 | 134.65 | 240 |
| 1729801560 | 137.1 | 0.5 | 0.37 | 136.05 | 137.44999 | 136.05 | 50 |
| 1729715160 | 136.6 | -0.35 | -0.26 | 138.1 | 138.1 | 136.6 | 251 |
| 1729628760 | 136.94999 | -1 | -0.72 | 137.5 | 137.5 | 136.4 | 387 |
| 1729542360 | 137.94999 | 0.9 | 0.66 | 136.94999 | 137.94999 | 135 | 740 |
| 1729283160 | 137.05 | -0.95 | -0.69 | 138.4 | 138.4 | 136.94999 | 283 |
| 1729196760 | 138 | 2.25 | 1.66 | 134.05 | 138.5 | 134.05 | 340 |
| 1729110360 | 135.75 | -4.6 | -3.28 | 135.6 | 137.25 | 132.3 | 510 |
| 1729023960 | 140.35 | 1 | 0.72 | 139.8 | 141.85 | 139.8 | 133 |
| 1728937620 | 139.35 | 1.2 | 0.87 | 139.25 | 139.6 | 139 | 81 |
| 1728678360 | 138.15 | 2.05 | 1.51 | 135.25 | 138.15 | 135.25 | 61 |
| 1728591960 | 136.1 | -0.85 | -0.62 | 137.55 | 137.55 | 136.1 | 597 |
| 1728505560 | 136.94999 | 1.45 | 1.07 | 133.8 | 136.94999 | 133.8 | 431 |
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
