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 | 1.44 | 3.36763330215 | 42.76 | 45.2 | 42.56 | 11408 | 44.48057922 | DE |
| 4 | -1.8 | -3.91304347826 | 46 | 48.1 | 42.52 | 14046 | 44.95785907 | DE |
| 12 | -10.7 | -19.4899817851 | 54.9 | 55.05 | 42.52 | 12424 | 47.99275778 | DE |
| 26 | -27 | -37.9213483146 | 71.2 | 78.55 | 42.52 | 7887 | 53.5362181 | DE |
| 52 | -46.3 | -51.1602209945 | 90.5 | 93.4 | 42.52 | 6431 | 64.60938084 | DE |
| 156 | -80.5 | -64.5549318364 | 124.7 | 125.8 | 42.52 | 40418 | 80.14021647 | DE |
| 260 | -45.66 | -50.8123748053 | 89.86 | 147.35 | 42.52 | 63866 | 91.3365772 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 44.06 | -0.32 | -0.72 | 44.44 | 44.44 | 43.82 | 5689 |
| 1737494820 | 44.38 | -0.8 | -1.77 | 44.74 | 45.18 | 44.08 | 8506 |
| 1737408420 | 45.18 | 0.22 | 0.49 | 44.98 | 45.2 | 44.12 | 9955 |
| 1737149220 | 44.96 | 1.18 | 2.70 | 43.82 | 44.98 | 43.66 | 10910 |
| 1737062820 | 43.78 | -0.44 | -1.00 | 44.6 | 44.8 | 43.42 | 9380 |
| 1736976420 | 44.22 | 1.52 | 3.56 | 42.76 | 44.22 | 42.56 | 18291 |
| 1736890020 | 42.7 | -1.24 | -2.82 | 43.94 | 44.42 | 42.52 | 10807 |
| 1736803620 | 43.94 | -1.6 | -3.51 | 45.38 | 45.4 | 42.9 | 27043 |
| 1736544420 | 45.54 | 1.04 | 2.34 | 44.42 | 47.26 | 44.08 | 25719 |
| 1736458020 | 44.5 | 0.38 | 0.86 | 43.96 | 44.5 | 43 | 16292 |
| 1736371620 | 44.12 | -1.64 | -3.58 | 45.66 | 45.78 | 43.5 | 24435 |
| 1736285220 | 45.76 | -0.9 | -1.93 | 46.6 | 47.2 | 45.64 | 14455 |
| 1736198820 | 46.66 | 1.02 | 2.23 | 45.52 | 48.1 | 45.52 | 20906 |
| 1735939620 | 45.64 | -0.44 | -0.95 | 46.26 | 46.28 | 45.4 | 3230 |
| 1735853220 | 46.08 | -0.68 | -1.45 | 46.84 | 47.12 | 45.7 | 8767 |
| 1735594020 | 46.76 | -0.42 | -0.89 | 46.98 | 47.24 | 46.6 | 6542 |
| 1735334820 | 47.18 | 1.06 | 2.30 | 46 | 47.4 | 45.66 | 9496 |
| 1734989220 | 46.12 | 0.5 | 1.10 | 45.5 | 46.2 | 44.82 | 8503 |
| 1734730020 | 45.62 | -1.1 | -2.35 | 46.58 | 46.58 | 44.86 | 32693 |
| 1734643620 | 46.72 | -2.48 | -5.04 | 48 | 48.48 | 46.3 | 22118 |
| 1734557220 | 49.2 | -0.64 | -1.28 | 50.05 | 50.15 | 48.48 | 18834 |
| 1734470820 | 49.84 | -0.61 | -1.21 | 49.84 | 50.45 | 48.98 | 16064 |
| 1734384420 | 50.45 | -0.5 | -0.98 | 50.6 | 50.95 | 49.64 | 12856 |
| 1734125220 | 50.95 | 0.05 | 0.10 | 51 | 52.75 | 50.45 | 16641 |
| 1734038820 | 50.9 | -1.55 | -2.96 | 51.9 | 52.15 | 50.8 | 7035 |
| 1733952420 | 52.45 | 0.3 | 0.58 | 52.4 | 52.45 | 51.25 | 9215 |
| 1733866020 | 52.15 | -0.65 | -1.23 | 52.45 | 52.85 | 51.6 | 15711 |
| 1733779620 | 52.8 | 3.48 | 7.06 | 49.84 | 52.8 | 49.52 | 25895 |
| 1733520420 | 49.32 | 0.34 | 0.69 | 48.98 | 49.48 | 48.5 | 4908 |
| 1733434020 | 48.98 | 1.22 | 2.55 | 47.62 | 49.38 | 47.62 | 12996 |
| 1733347620 | 47.76 | 0.96 | 2.05 | 47.22 | 48.18 | 47 | 7278 |
| 1733261220 | 46.8 | -0.04 | -0.09 | 46.52 | 47.3 | 45.96 | 12776 |
| 1733174820 | 46.84 | -0.96 | -2.01 | 47.8 | 47.86 | 46 | 15048 |
| 1732915620 | 47.8 | 0.2 | 0.42 | 47.56 | 47.84 | 46.5 | 9240 |
| 1732829220 | 47.6 | 0.4 | 0.85 | 47.68 | 48.36 | 47.32 | 6687 |
| 1732742820 | 47.2 | -0.6 | -1.26 | 47.88 | 47.88 | 46.22 | 12144 |
| 1732656420 | 47.8 | -0.22 | -0.46 | 47.88 | 49.06 | 47.08 | 5574 |
| 1732570020 | 48.02 | 0.4 | 0.84 | 47.9 | 48.72 | 47.5 | 10814 |
| 1732310820 | 47.62 | 0.36 | 0.76 | 47.64 | 48.02 | 47.1 | 7097 |
| 1732224420 | 47.26 | 0.76 | 1.63 | 46.7 | 47.64 | 46.44 | 7341 |
| 1732138020 | 46.5 | -1.14 | -2.39 | 47.88 | 48.14 | 46.24 | 15767 |
| 1732051620 | 47.64 | -2.71 | -5.38 | 50.3 | 50.45 | 47.32 | 23737 |
| 1731965220 | 50.35 | -1.1 | -2.14 | 51.25 | 51.3 | 50.1 | 3607 |
| 1731705960 | 51.45 | -0.45 | -0.87 | 52.15 | 52.15 | 49.98 | 9361 |
| 1731619560 | 51.9 | 0.55 | 1.07 | 51.35 | 52.3 | 51.2 | 4479 |
| 1731533160 | 51.35 | -0.9 | -1.72 | 52.15 | 52.2 | 51.3 | 6402 |
| 1731446820 | 52.25 | 0 | 0.00 | 52.2 | 52.7 | 51 | 17002 |
| 1731360420 | 52.25 | 0.6 | 1.16 | 51.4 | 52.45 | 51 | 5822 |
| 1731101220 | 51.65 | -0.75 | -1.43 | 52.5 | 52.55 | 51 | 4589 |
| 1731014760 | 52.4 | 1.2 | 2.34 | 51.4 | 52.4 | 50.9 | 9738 |
| 1730928360 | 51.2 | -0.7 | -1.35 | 52.1 | 52.8 | 50.65 | 10110 |
| 1730841960 | 51.9 | 0.05 | 0.10 | 51.65 | 51.95 | 51.3 | 4695 |
| 1730755560 | 51.85 | -0.6 | -1.14 | 52.65 | 53.05 | 51.3 | 13989 |
| 1730496360 | 52.45 | 0.1 | 0.19 | 52.25 | 52.85 | 51.7 | 8699 |
| 1730409960 | 52.35 | -0.75 | -1.41 | 52.8 | 52.8 | 51.4 | 12783 |
| 1730323560 | 53.1 | -2.45 | -4.41 | 54.9 | 55.05 | 52.4 | 10360 |
| 1730237160 | 55.55 | -1.15 | -2.03 | 56.75 | 57.05 | 54.75 | 17673 |
| 1730150760 | 56.7 | -1.3 | -2.24 | 58.3 | 58.75 | 56.5 | 13775 |
| 1729888020 | 58 | -2.05 | -3.41 | 59.9 | 60 | 57.5 | 22961 |
| 1729801560 | 60.05 | 0.15 | 0.25 | 61.45 | 63.45 | 59.7 | 18102 |
| 1729715160 | 59.9 | 0.05 | 0.08 | 59.7 | 60.55 | 58.9 | 10882 |
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
