Hot Features
プレミアム
Adidas AG (QX) (ADDDF)
USOTC
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 | -7.0114 | -3.03918508886 | 230.7 | 237.9 | 219.69 | 320 | 227.09698874 | CS |
| 4 | -4.7715 | -2.08854850366 | 228.4601 | 247.3236 | 219.69 | 285 | 232.79983 | CS |
| 12 | -34.4614 | -13.349370521 | 258.15 | 269.5 | 219.69 | 1049 | 246.86632981 | CS |
| 26 | -27.0113 | -10.7743561126 | 250.6999 | 270.25 | 219.69 | 1612 | 243.16496095 | CS |
| 52 | 22.2486 | 11.0447776013 | 201.44 | 270.25 | 175.25 | 1388 | 228.50841047 | CS |
| 156 | -91.8114 | -29.1002852615 | 315.5 | 316.99 | 90.01 | 2645 | 183.20907265 | CS |
| 260 | -78.1464 | -25.8904368281 | 301.835 | 422.24255 | 90.01 | 2159 | 212.20212377 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 223.6886 | 2.2 | 0.99 | 220.01 | 225.23 | 220.01 | 599 |
| 1732227900 | 221.485 | -5.48 | -2.41 | 220.405 | 221.485 | 219.69 | 149 |
| 1732141740 | 226.96 | -0.29 | -0.13 | 223.0301 | 227.445 | 223.03 | 822 |
| 1732054800 | 227.25 | -1 | -0.44 | 220.88 | 227.9999 | 220.88 | 255 |
| 1731968640 | 228.25 | -3.08 | -1.33 | 225.87 | 230.49 | 225.87 | 217 |
| 1731709260 | 231.325 | -0.43 | -0.18 | 230.7 | 237.9 | 228.1625 | 156 |
| 1731622800 | 231.75 | 3.25 | 1.42 | 225.4201 | 231.75 | 225.4201 | 260 |
| 1731536760 | 228.5 | 0.5 | 0.22 | 225.6 | 231.175 | 225.6 | 267 |
| 1731450480 | 228 | -11 | -4.60 | 233.555 | 233.555 | 228 | 115 |
| 1731363600 | 239 | 3.47 | 1.48 | 235.0001 | 241.16 | 235.0001 | 61 |
| 1731104400 | 235.525 | -6.02 | -2.49 | 237.45 | 237.45 | 234.95 | 130 |
| 1731018540 | 241.545 | 11.22 | 4.87 | 237.96 | 241.635 | 233.29 | 273 |
| 1730931600 | 230.33 | -9.61 | -4.01 | 230.215 | 230.33 | 228.545 | 137 |
| 1730845680 | 239.94 | -0.18 | -0.07 | 235.0501 | 240.925 | 235.0501 | 109 |
| 1730759160 | 240.115 | -0.56 | -0.23 | 241.15 | 247.3236 | 238.08 | 114 |
| 1730496420 | 240.675 | 2.98 | 1.25 | 235.5 | 242.27 | 235.5 | 171 |
| 1730409780 | 237.7 | -2.11 | -0.88 | 238.245 | 240.465 | 232.5 | 1504 |
| 1730323500 | 239.81 | 19.8 | 9.00 | 235.1875 | 241.95 | 231.72 | 209 |
| 1730237280 | 220.01 | -8.59 | -3.76 | 235.695 | 238.64 | 220.01 | 114 |
| 1730150880 | 228.6 | -7.11 | -3.01 | 232.075 | 232.655 | 226.97 | 548 |
| 1729891500 | 235.705 | -0.98 | -0.41 | 228.4601 | 237.675 | 228.4601 | 95 |
| 1729805160 | 236.685 | 1.87 | 0.79 | 236.98 | 236.98 | 235.955 | 153 |
| 1729718940 | 234.82 | -3.18 | -1.34 | 239.8499 | 239.8499 | 234.82 | 838 |
| 1729632300 | 238 | -5.35 | -2.20 | 238.635 | 247.88 | 236.0675 | 834 |
| 1729545600 | 243.345 | -3.48 | -1.41 | 253.2499 | 253.25 | 238.3 | 284 |
| 1729286400 | 246.825 | 0.05 | 0.02 | 250.82 | 252.06 | 246.825 | 68 |
| 1729200000 | 246.775 | -3.28 | -1.31 | 237.9501 | 255.3 | 237.9501 | 150 |
| 1729113960 | 250.05 | -18.95 | -7.04 | 250.505 | 250.505 | 245.5 | 266 |
| 1729027680 | 269 | 9.53 | 3.67 | 262.33999 | 269 | 260 | 91 |
| 1728941220 | 259.47 | 4.77 | 1.87 | 251.8301 | 262.629 | 251.8301 | 120 |
| 1728681900 | 254.7 | -2.15 | -0.84 | 255.65 | 260.2 | 245.55 | 196 |
| 1728595560 | 256.85 | -12.6 | -4.68 | 257.175 | 257.175 | 255 | 29 |
| 1728508800 | 269.45 | 9.38 | 3.61 | 259.125 | 269.45 | 259.125 | 37 |
| 1728422580 | 260.065 | -0.66 | -0.25 | 260.52999 | 260.52999 | 253.3 | 149 |
| 1728336000 | 260.725 | 7.03 | 2.77 | 261.995 | 262.3 | 260.725 | 84 |
| 1728077220 | 253.7 | -6.76 | -2.59 | 260.7 | 260.725 | 253.7 | 3861 |
| 1727990760 | 260.455 | -2.02 | -0.77 | 266.5399 | 269.5 | 260.455 | 74 |
| 1727904000 | 262.475 | 8.88 | 3.50 | 255.5801 | 266.21249 | 255.5801 | 253 |
| 1727818140 | 253.6 | -9.63 | -3.66 | 264.005 | 264.08999 | 253.6 | 298 |
| 1727731380 | 263.225 | -0.3 | -0.11 | 261.7001 | 265.85 | 257.79 | 134 |
| 1727472000 | 263.52 | -2.48 | -0.93 | 262.3001 | 267.685 | 257.54 | 9244 |
| 1727386200 | 266 | 19.11 | 7.74 | 263.855 | 266 | 260.05 | 319 |
| 1727299200 | 246.8875 | -0.16 | -0.06 | 248.34 | 252.31 | 246.8875 | 150 |
| 1727212800 | 247.045 | 1.22 | 0.50 | 242.1501 | 247.125 | 237.29 | 1157 |
| 1727126940 | 245.825 | 5.51 | 2.29 | 243.545 | 248.265 | 240.24 | 452 |
| 1726867200 | 240.31 | -9.11 | -3.65 | 249.42 | 250 | 240.31 | 15929 |
| 1726781220 | 249.42 | 5.04 | 2.06 | 252.62 | 254.675 | 249.405 | 10077 |
| 1726694460 | 244.385 | -0.7 | -0.28 | 240.82 | 252.62 | 240.82 | 90 |
| 1726608240 | 245.08 | 1.67 | 0.68 | 242.4 | 247.51 | 241.87 | 6552 |
| 1726521720 | 243.415 | 1.01 | 0.41 | 245.04 | 245.04 | 234.21 | 378 |
| 1726262940 | 242.41 | 0.87 | 0.36 | 244.63 | 244.95 | 240.74 | 1881 |
| 1726176540 | 241.54 | 13.16 | 5.76 | 242.06 | 242.45 | 233.09 | 247 |
| 1726090140 | 228.376 | -2.68 | -1.16 | 231.3601 | 235.6615 | 228.376 | 56 |
| 1726003500 | 231.06 | -6.54 | -2.75 | 232.36 | 232.685 | 230.9566 | 230 |
| 1725917160 | 237.6 | -5.39 | -2.22 | 235.155 | 238.4675 | 232.608 | 510 |
| 1725658020 | 242.99 | -4.69 | -1.89 | 245.055 | 245.53 | 242.99 | 64 |
| 1725571440 | 247.675 | -0.4 | -0.16 | 247.885 | 247.975 | 239.6 | 105 |
| 1725485040 | 248.07 | -6.61 | -2.59 | 252.9199 | 252.9199 | 238.59 | 270 |
| 1725398880 | 254.675 | -3.95 | -1.53 | 258.6499 | 258.6499 | 253 | 226 |
| 1725053340 | 258.62 | 4.38 | 1.72 | 258.14999 | 260 | 258.14999 | 335 |
| 1724966400 | 254.245 | 4.11 | 1.64 | 253.59 | 255.67 | 252.645 | 334 |
| 1724880360 | 250.14 | 3.23 | 1.31 | 252.045 | 252.175 | 246.98 | 68 |
| 1724794080 | 246.91 | 0.44 | 0.18 | 246.66 | 249.045 | 246.66 | 48 |
| 1724707740 | 246.475 | 1.95 | 0.80 | 245.32 | 246.595 | 244.27 | 114 |
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
