Hot Features
プレミアム
Adidas AG (QX) (ADDYY)
USOTC
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 | 8.91 | 7.16756495857 | 124.31 | 137.01 | 123.97 | 47162 | 132.68194558 | DR |
| 4 | 9.85 | 7.98411283132 | 123.37 | 137.01 | 119.3501 | 50215 | 125.3522885 | DR |
| 12 | 13.24 | 11.0351725288 | 119.98 | 137.01 | 109.644 | 43111 | 121.69967831 | DR |
| 26 | 7.82 | 6.2360446571 | 125.4 | 137.01 | 109.644 | 60337 | 122.0943798 | DR |
| 52 | 42.13 | 46.2509605884 | 91.09 | 137.01 | 88.03 | 65596 | 117.31932731 | DR |
| 156 | -4.215 | -3.06690435479 | 137.435 | 140.8 | 45.48 | 99764 | 90.46389739 | DR |
| 260 | -40.06 | -23.1186518929 | 173.28 | 199.44 | 45.48 | 85106 | 108.11455991 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737757440 | 133.22 | -2.04 | -1.51 | 133.47 | 134.33 | 132.5 | 32708 |
| 1737671220 | 135.26 | 0.97 | 0.72 | 133.15 | 135.47999 | 132.46 | 42491 |
| 1737584640 | 134.29249 | 2.07 | 1.57 | 135.3 | 137.01 | 133 | 54704 |
| 1737498540 | 132.22 | 8.17 | 6.59 | 126.02 | 132.22 | 125.6615 | 72432 |
| 1737152880 | 124.05 | -0.7 | -0.56 | 124.31 | 125.37 | 123.97 | 19021 |
| 1737066420 | 124.75 | 0.28 | 0.22 | 123.59 | 125.57 | 123.49 | 26452 |
| 1736979720 | 124.47 | 2.42 | 1.98 | 124.45 | 125.63 | 123.14 | 32625 |
| 1736893380 | 122.05 | -0.35 | -0.29 | 122.29 | 123.05 | 121.5 | 34946 |
| 1736806800 | 122.4 | -2.88 | -2.30 | 122.67 | 123.065 | 121.7 | 56195 |
| 1736547720 | 125.28 | -0.86 | -0.68 | 126.8 | 126.86 | 124.27 | 36149 |
| 1736375340 | 126.14 | 0.79 | 0.63 | 126.03 | 126.58 | 125.28 | 35333 |
| 1736288940 | 125.35 | 1.09 | 0.88 | 126.77 | 127.3 | 125.13 | 75493 |
| 1736202360 | 124.26 | 3.92 | 3.26 | 123.35 | 125.526 | 123.13 | 63986 |
| 1735942980 | 120.34 | -0.77 | -0.64 | 121.06 | 121.2 | 119.3501 | 31954 |
| 1735856700 | 121.11 | -0.66 | -0.54 | 121.31 | 122.08 | 120.5014 | 53975 |
| 1735683960 | 121.77 | -0.62 | -0.51 | 122.69 | 122.93 | 120.9 | 27318 |
| 1735597740 | 122.39 | -0.32 | -0.26 | 121.75 | 124.05 | 121.08 | 66547 |
| 1735338000 | 122.71 | -1.39 | -1.12 | 123.37 | 123.675 | 122.33 | 124031 |
| 1735252020 | 124.1 | 1.12 | 0.91 | 122.24 | 124.84 | 121.7 | 19415 |
| 1735078200 | 122.98 | 0.55 | 0.45 | 121.93 | 124.58 | 119.28 | 19592 |
| 1734992400 | 122.43 | -0.33 | -0.27 | 122.56 | 122.79 | 120.8401 | 53323 |
| 1734733200 | 122.76 | 0.9 | 0.74 | 121.65 | 123.97 | 121.56 | 32835 |
| 1734646800 | 121.86 | -2.03 | -1.64 | 123.37 | 123.65 | 121.81 | 42800 |
| 1734560940 | 123.89 | -2.85 | -2.25 | 126.1 | 127.06 | 123.1 | 31229 |
| 1734474360 | 126.74 | -1.21 | -0.95 | 128.25 | 128.56 | 126.46 | 37109 |
| 1734388140 | 127.95 | 1.72 | 1.36 | 127.05 | 128.18 | 126.46 | 44904 |
| 1734128940 | 126.23 | -1.43 | -1.12 | 126.97 | 127.05 | 124.71 | 20586 |
| 1734042480 | 127.66 | 0.87 | 0.69 | 126.65 | 128.56 | 126.52 | 44585 |
| 1733955900 | 126.79 | 5.17 | 4.25 | 127.39 | 127.865 | 125.74 | 56551 |
| 1733869200 | 121.62 | -4.28 | -3.40 | 126.15 | 126.66 | 120.62 | 72739 |
| 1733782800 | 125.9 | -1.86 | -1.46 | 127.25 | 127.31 | 125.58 | 33670 |
| 1733523600 | 127.76 | 1.61 | 1.28 | 126.98 | 128.34 | 126.88 | 16344 |
| 1733437500 | 126.15 | 2.21 | 1.78 | 126 | 127 | 125.9 | 21945 |
| 1733350980 | 123.94 | 0.61 | 0.49 | 124.54 | 125.486 | 122.62 | 32029 |
| 1733264700 | 123.33 | 2.18 | 1.80 | 122.79 | 123.87 | 121.08 | 25347 |
| 1733178180 | 121.15 | 3.31 | 2.81 | 120.37 | 121.42 | 117.65 | 66118 |
| 1732918200 | 117.84 | 1.62 | 1.39 | 116.51 | 118.11 | 116.42 | 31254 |
| 1732746540 | 116.22 | 0.1 | 0.09 | 115.9 | 116.72 | 115.24 | 53021 |
| 1732660140 | 116.12 | 0.31 | 0.27 | 116.89 | 117.22 | 115.89 | 51472 |
| 1732573560 | 115.81 | 4.1 | 3.67 | 115.86 | 116.5492 | 115.32 | 45792 |
| 1732314000 | 111.71 | 0.87 | 0.78 | 110.37 | 112.13 | 110.31 | 41793 |
| 1732227900 | 110.84 | -2.29 | -2.02 | 110.39 | 111.085 | 109.644 | 33566 |
| 1732141740 | 113.13 | 0.19 | 0.17 | 113.18 | 113.26 | 111.59 | 35333 |
| 1732054800 | 112.94 | -0.58 | -0.51 | 111.5 | 113.18 | 111.2838 | 40585 |
| 1731968640 | 113.52 | 0.33 | 0.29 | 112.67 | 114.3 | 112.63 | 53501 |
| 1731709260 | 113.19 | -1.06 | -0.93 | 114.52 | 114.58 | 112.95 | 47426 |
| 1731622800 | 114.25 | -0.08 | -0.07 | 114.9 | 115.68 | 114.24 | 44162 |
| 1731536760 | 114.33 | -1.62 | -1.40 | 114.72 | 115.2 | 113.35 | 47950 |
| 1731450480 | 115.95 | -2.59 | -2.18 | 116.64 | 116.76 | 114.648 | 34775 |
| 1731363600 | 118.54 | 1.14 | 0.97 | 119.47 | 119.91 | 118.19 | 30452 |
| 1731104400 | 117.4 | -3.06 | -2.54 | 117.86 | 118.04 | 116.56 | 42890 |
| 1731018540 | 120.46 | 5.84 | 5.10 | 120.36 | 121.12 | 119.79 | 42972 |
| 1730931600 | 114.62 | -5.89 | -4.89 | 114.45 | 115.595 | 113.55 | 32809 |
| 1730845680 | 120.51 | 0.62 | 0.52 | 119.75 | 121.1 | 119.71 | 76639 |
| 1730759160 | 119.89 | -1.21 | -1.00 | 119.96 | 120.57 | 119.52 | 30765 |
| 1730496420 | 121.1 | 1.56 | 1.31 | 119.98 | 121.21 | 119.88 | 29155 |
| 1730409780 | 119.54 | -0.51 | -0.42 | 118.84 | 119.55 | 117.05 | 31828 |
| 1730323500 | 120.05 | 0.59 | 0.49 | 119.02 | 120.35 | 118.81 | 60790 |
| 1730237280 | 119.46 | 4.14 | 3.59 | 117.22 | 120.17 | 116.845 | 183071 |
| 1730150880 | 115.32 | -1.57 | -1.34 | 115.79 | 116.545 | 115.1 | 121397 |
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
