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 | 4.8 | 2.56204963971 | 187.35 | 196.25 | 183 | 265 | 188.32481118 | DE |
| 4 | 17.7 | 10.1461736887 | 174.45 | 196.25 | 172.7 | 156 | 187.12393134 | DE |
| 12 | 21.15 | 12.3684210526 | 171 | 196.25 | 161.55 | 91 | 180.63674218 | DE |
| 26 | 22.85 | 13.496751329 | 169.3 | 196.25 | 157.8 | 95 | 171.20134327 | DE |
| 52 | 6.8 | 3.668734826 | 185.35 | 196.25 | 155.1 | 105 | 171.56141672 | DE |
| 156 | -26.55 | -12.1399176955 | 218.7 | 226.8 | 149.78 | 55 | 177.33521299 | DE |
| 260 | 17.87 | 10.2536148726 | 174.28 | 226.8 | 143.5 | 45 | 179.22951187 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989220 | 191.6 | 1.45 | 0.76 | 193.4 | 196.25 | 190.2 | 896 |
| 1734730020 | 190.15 | 6.7 | 3.65 | 185.25 | 192.6 | 184.3 | 752 |
| 1734643620 | 183.45 | -2.2 | -1.19 | 183.75 | 184.75 | 183 | 89 |
| 1734557220 | 185.65 | -0.05 | -0.03 | 185.3 | 185.65 | 185.3 | 62 |
| 1734470820 | 185.7 | -2.2 | -1.17 | 184.85 | 186.05 | 183.95 | 270 |
| 1734384420 | 187.9 | 0.3 | 0.16 | 187.35 | 188.6 | 187.35 | 151 |
| 1734125220 | 187.6 | -2.35 | -1.24 | 190.35 | 190.35 | 187.4 | 150 |
| 1734038820 | 189.95 | -1.15 | -0.60 | 189.25 | 190 | 189.25 | 72 |
| 1733952420 | 191.1 | 0.25 | 0.13 | 190.75 | 192.15 | 190.7 | 112 |
| 1733866020 | 190.85 | 0.65 | 0.34 | 189.05 | 190.85 | 189.05 | 176 |
| 1733779620 | 190.2 | 8.45 | 4.65 | 182.5 | 191.3 | 182.5 | 415 |
| 1733520420 | 181.75 | 3.75 | 2.11 | 178.1 | 181.75 | 178.1 | 20 |
| 1733434020 | 178 | -3.4 | -1.87 | 177.8 | 178 | 177.8 | 4 |
| 1733347620 | 181.4 | 0 | 0.00 | 181.4 | 181.4 | 181.4 | 0 |
| 1733261220 | 181.4 | -0.8 | -0.44 | 181.15 | 181.4 | 181.15 | 75 |
| 1733174820 | 182.2 | 1.7 | 0.94 | 177 | 182.2 | 177 | 52 |
| 1732915620 | 180.5 | -2.4 | -1.31 | 182.4 | 182.7 | 180.4 | 175 |
| 1732829220 | 182.9 | -0.1 | -0.05 | 181.55 | 183.05 | 181.55 | 110 |
| 1732742820 | 183 | 6.95 | 3.95 | 175.7 | 183 | 174.7 | 218 |
| 1732656420 | 176.05 | 3.35 | 1.94 | 172.75 | 176.05 | 172.75 | 27 |
| 1732570020 | 172.7 | -5.4 | -3.03 | 174.45 | 174.55 | 172.7 | 41 |
| 1732310820 | 178.1 | 1.9 | 1.08 | 178.1 | 178.1 | 178.1 | 23 |
| 1732224420 | 176.2 | 7.05 | 4.17 | 171.55 | 176.2 | 171.55 | 154 |
| 1732138020 | 169.15 | -0.65 | -0.38 | 168.55 | 169.15 | 168.55 | 35 |
| 1732051620 | 169.8 | 1.4 | 0.83 | 168.85 | 169.8 | 167.4 | 172 |
| 1731965220 | 168.4 | -7.1 | -4.05 | 172.25 | 172.25 | 168.4 | 47 |
| 1731705960 | 175.5 | -0.25 | -0.14 | 173.6 | 175.5 | 173.6 | 73 |
| 1731619560 | 175.75 | 2.15 | 1.24 | 174.75 | 175.75 | 174.45 | 126 |
| 1731533160 | 173.6 | 0.15 | 0.09 | 172.75 | 173.6 | 172.75 | 135 |
| 1731446820 | 173.45 | 1.35 | 0.78 | 173.45 | 173.45 | 173.45 | 1 |
| 1731360420 | 172.1 | 0 | 0.00 | 172.1 | 172.1 | 172.1 | 0 |
| 1731101220 | 172.1 | -0.4 | -0.23 | 173.35 | 173.35 | 172.1 | 40 |
| 1731014760 | 172.5 | 0.25 | 0.15 | 174.45 | 174.45 | 172.15 | 15 |
| 1730928360 | 172.25 | 7.8 | 4.74 | 169.1 | 172.25 | 168.3 | 118 |
| 1730841960 | 164.44999 | 2.8 | 1.73 | 164.44999 | 164.44999 | 164.44999 | 3 |
| 1730755560 | 161.65 | -1.1 | -0.68 | 161.55 | 162.85 | 161.55 | 21 |
| 1730496360 | 162.75 | 0.8 | 0.49 | 161.6 | 163.85 | 161.6 | 34 |
| 1730409960 | 161.94999 | -1.45 | -0.89 | 162.65 | 163.69999 | 161.75 | 67 |
| 1730323560 | 163.4 | -2.65 | -1.60 | 164.1 | 164.8 | 162.44999 | 85 |
| 1730237160 | 166.05 | 0.05 | 0.03 | 166.05 | 166.05 | 166.05 | 29 |
| 1730150760 | 166 | -9.5 | -5.41 | 168.25 | 168.4 | 166 | 180 |
| 1729888020 | 175.5 | 2.6 | 1.50 | 172.05 | 175.5 | 170.8 | 86 |
| 1729801560 | 172.9 | 0.6 | 0.35 | 172.9 | 172.9 | 172.9 | 1 |
| 1729715160 | 172.3 | 0.7 | 0.41 | 173.8 | 173.8 | 171.9 | 20 |
| 1729628760 | 171.6 | -1.4 | -0.81 | 171.8 | 171.8 | 171.5 | 28 |
| 1729542360 | 173 | 2.5 | 1.47 | 172 | 173.15 | 172 | 72 |
| 1729283160 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1729196760 | 170.5 | -1.85 | -1.07 | 172.4 | 172.95 | 170.5 | 82 |
| 1729110360 | 172.35 | -1.8 | -1.03 | 173.5 | 173.5 | 171.8 | 76 |
| 1729023960 | 174.15 | 2.35 | 1.37 | 173.45 | 174.15 | 173.45 | 3 |
| 1728937620 | 171.8 | 0.05 | 0.03 | 172.65 | 172.65 | 171.8 | 11 |
| 1728678360 | 171.75 | 1.8 | 1.06 | 170.1 | 171.75 | 170.1 | 28 |
| 1728591960 | 169.94999 | 0.55 | 0.32 | 169.94999 | 169.94999 | 169.94999 | 15 |
| 1728505560 | 169.4 | -1.1 | -0.65 | 168 | 170 | 168 | 10 |
| 1728419160 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1728332760 | 170.5 | 0.95 | 0.56 | 170.6 | 170.6 | 169.05 | 27 |
| 1728073620 | 169.55 | 0 | 0.00 | 169.55 | 169.55 | 169.55 | 0 |
| 1727987220 | 169.55 | 0 | 0.00 | 169.55 | 169.55 | 169.55 | 0 |
| 1727900820 | 169.55 | 1.75 | 1.04 | 169.3 | 170.55 | 169.3 | 10 |
| 1727814420 | 167.8 | -2.35 | -1.38 | 171.25 | 171.25 | 167.8 | 60 |
| 1727728020 | 170.15 | 0 | 0.00 | 171 | 171 | 169.15 | 75 |
| 1727468760 | 170.15 | 3.5 | 2.10 | 167.65 | 170.3 | 167.65 | 58 |
| 1727382360 | 166.65 | 3.25 | 1.99 | 164.94999 | 166.8 | 164.94999 | 198 |
| 1727295960 | 163.4 | -1.6 | -0.97 | 163.1 | 163.4 | 163.1 | 8 |
| 1727209560 | 165 | 2.55 | 1.57 | 163.05 | 165 | 163.05 | 145 |
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
