Hot Features
プレミアム
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 | 0.3 | 0.180396873121 | 166.3 | 167.4 | 164 | 368 | 165.85040682 | DE |
| 4 | -3.5 | -2.05761316872 | 170.1 | 170.4 | 158.4 | 310 | 163.96768247 | DE |
| 12 | 23 | 16.0167130919 | 143.6 | 176.3 | 140 | 763 | 164.53902468 | DE |
| 26 | 27.8 | 20.0288184438 | 138.8 | 176.3 | 133.1 | 789 | 155.43310503 | DE |
| 52 | 40.6 | 32.2222222222 | 126 | 176.3 | 123.5 | 767 | 145.31349911 | DE |
| 156 | 31.6 | 23.4074074074 | 135 | 176.3 | 123.1 | 774 | 144.24763871 | DE |
| 260 | 31.6 | 23.4074074074 | 135 | 176.3 | 123.1 | 774 | 144.24763871 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727468760 | 166.4 | 0.4 | 0.24 | 166.6 | 167.4 | 165.5 | 254 |
| 1727382360 | 166 | 0 | 0.00 | 166.9 | 167.19999 | 165.1 | 633 |
| 1727295960 | 166 | 0 | 0.00 | 165.5 | 166.5 | 165 | 386 |
| 1727209560 | 166 | 0.3 | 0.18 | 166.19999 | 166.8 | 164 | 496 |
| 1727123160 | 165.69999 | 0.8 | 0.49 | 164.9 | 166.9 | 164.4 | 104 |
| 1726864020 | 164.9 | 3.4 | 2.11 | 166.3 | 166.3 | 164 | 222 |
| 1726777560 | 161.5 | 3 | 1.89 | 159.6 | 162.1 | 159.1 | 388 |
| 1726691220 | 158.5 | -1.3 | -0.81 | 158.4 | 159 | 158.4 | 87 |
| 1726604760 | 159.8 | -1.8 | -1.11 | 160.1 | 161 | 159.8 | 505 |
| 1726518420 | 161.6 | -0.4 | -0.25 | 161.6 | 162.6 | 161 | 253 |
| 1726259160 | 162 | 3.4 | 2.14 | 161.5 | 162 | 159.19999 | 242 |
| 1726172760 | 158.6 | -0.9 | -0.56 | 159.1 | 160.1 | 158.5 | 350 |
| 1726086360 | 159.5 | -3.4 | -2.09 | 160 | 160.19999 | 159.1 | 313 |
| 1725999960 | 162.9 | 0.9 | 0.56 | 161.3 | 163 | 161.3 | 274 |
| 1725913620 | 162 | -0.6 | -0.37 | 162.4 | 162.4 | 161.8 | 92 |
| 1725654360 | 162.6 | -2.3 | -1.39 | 164.4 | 164.9 | 162.6 | 113 |
| 1725567960 | 164.9 | -2.6 | -1.55 | 163.6 | 165.6 | 163.6 | 141 |
| 1725481560 | 167.5 | 0.6 | 0.36 | 168.9 | 169.1 | 166.4 | 384 |
| 1725395160 | 166.9 | 2.7 | 1.64 | 168.69999 | 170.1 | 166.9 | 374 |
| 1725308760 | 164.19999 | -4.2 | -2.49 | 166.1 | 166.4 | 163.9 | 300 |
| 1725049560 | 168.4 | -2.5 | -1.46 | 170.1 | 170.4 | 168.1 | 541 |
| 1724963160 | 170.9 | 0.8 | 0.47 | 170.8 | 172.7 | 170.1 | 419 |
| 1724876760 | 170.1 | -2.3 | -1.33 | 169.69999 | 171.9 | 168.5 | 2224 |
| 1724790420 | 172.4 | 0.8 | 0.47 | 172.4 | 172.4 | 170.19999 | 320 |
| 1724704020 | 171.6 | -1.3 | -0.75 | 173.6 | 174 | 171.6 | 1230 |
| 1724444820 | 172.9 | -0.1 | -0.06 | 172.4 | 172.9 | 170.6 | 127 |
| 1724358420 | 173 | 3 | 1.76 | 174 | 174.9 | 173 | 655 |
| 1724271960 | 170 | -5 | -2.86 | 170.19999 | 171 | 169.5 | 290 |
| 1724185560 | 175 | 3.1 | 1.80 | 174 | 176.3 | 172.7 | 4338 |
| 1724099220 | 171.9 | 2.5 | 1.48 | 172 | 172 | 170.19999 | 873 |
| 1723840020 | 169.4 | -1.7 | -0.99 | 168.9 | 169.8 | 167.6 | 577 |
| 1723753620 | 171.1 | 3.1 | 1.85 | 170.8 | 171.69999 | 169 | 840 |
| 1723667160 | 168 | 0.7 | 0.42 | 168.5 | 169.1 | 167.4 | 1459 |
| 1723580760 | 167.3 | 0.3 | 0.18 | 165.9 | 167.3 | 165 | 223 |
| 1723494360 | 167 | -1 | -0.60 | 167 | 167 | 165.19999 | 702 |
| 1723235220 | 168 | -1.9 | -1.12 | 168 | 169 | 164 | 2260 |
| 1723148820 | 169.9 | 3.9 | 2.35 | 169.5 | 170 | 167.5 | 3088 |
| 1723062360 | 166 | 2.9 | 1.78 | 166 | 167 | 164.6 | 3074 |
| 1722975960 | 163.1 | 8.1 | 5.23 | 159.69999 | 163.1 | 158 | 4039 |
| 1722889620 | 155 | 0.6 | 0.39 | 150.1 | 155 | 148.1 | 1623 |
| 1722630360 | 154.4 | -4.1 | -2.59 | 155.4 | 155.4 | 152.4 | 340 |
| 1722544020 | 158.5 | -4.5 | -2.76 | 161.4 | 161.4 | 158.19999 | 400 |
| 1722457560 | 163 | 3.2 | 2.00 | 160.5 | 163 | 160.5 | 2698 |
| 1722371220 | 159.8 | 4 | 2.57 | 157.1 | 160.9 | 155.9 | 2264 |
| 1722284760 | 155.8 | 4 | 2.64 | 155.5 | 156.6 | 154.4 | 803 |
| 1722025620 | 151.8 | -1.1 | -0.72 | 150.5 | 151.8 | 149 | 899 |
| 1721939160 | 152.9 | -0.6 | -0.39 | 154 | 154 | 151.4 | 402 |
| 1721852820 | 153.5 | 3.5 | 2.33 | 152.69999 | 153.69999 | 152.3 | 379 |
| 1721766420 | 150 | 0.8 | 0.54 | 149.69999 | 150.4 | 147.19999 | 272 |
| 1721679960 | 149.19999 | 2.6 | 1.77 | 146.5 | 150.19999 | 146.5 | 333 |
| 1721420760 | 146.6 | 0.3 | 0.21 | 147.1 | 147.3 | 145.1 | 312 |
| 1721334360 | 146.3 | -0.8 | -0.54 | 146.8 | 147.4 | 146.3 | 139 |
| 1721248020 | 147.1 | 2.2 | 1.52 | 148.1 | 148.1 | 146.4 | 149 |
| 1721161560 | 144.9 | -1.7 | -1.16 | 143.3 | 145.8 | 143.19999 | 111 |
| 1721075160 | 146.6 | 0.4 | 0.27 | 144.69999 | 146.8 | 144.69999 | 479 |
| 1720815960 | 146.19999 | 1.7 | 1.18 | 146.1 | 146.5 | 145.3 | 127 |
| 1720729560 | 144.5 | 2.5 | 1.76 | 142.5 | 144.69999 | 142.4 | 333 |
| 1720643220 | 142 | 0.9 | 0.64 | 141.8 | 142.5 | 141.8 | 163 |
| 1720556760 | 141.1 | 0.8 | 0.57 | 140.8 | 141.1 | 140 | 186 |
| 1720470360 | 140.3 | -2.6 | -1.82 | 141.1 | 141.1 | 140.19999 | 204 |
| 1720211220 | 142.9 | 1.8 | 1.28 | 143.6 | 143.6 | 142.1 | 247 |
| 1720124820 | 141.1 | -0.1 | -0.07 | 142 | 142.1 | 141 | 69 |
| 1720038420 | 141.19999 | -3 | -2.08 | 142.19999 | 142.19999 | 141.19999 | 408 |
| 1719952020 | 144.19999 | 0.9 | 0.63 | 142.69999 | 144.5 | 142.3 | 586 |
| 1719865620 | 143.3 | -0.2 | -0.14 | 143.69999 | 144.9 | 143.3 | 129 |
| 1719606420 | 143.5 | 0 | 0.00 | 144.3 | 144.69999 | 143.5 | 543 |
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
