Hot Features
プレミアム
DELTA DRN (DEAI34)
BOV
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 | -8.33 | -2.20358711179 | 378.02 | 378.02 | 363.71 | 33 | 372.12469388 | DR |
| 4 | 59.95 | 19.3549428553 | 309.74 | 378.88 | 307.98 | 51 | 345.18011043 | DR |
| 12 | 130.69 | 54.6820083682 | 239 | 378.88 | 233.12 | 42 | 304.70587977 | DR |
| 26 | 100.84 | 37.5079040357 | 268.85 | 378.88 | 211.53 | 64 | 272.49188011 | DR |
| 52 | 190.21 | 105.978381992 | 179.48 | 378.88 | 173.78 | 119 | 220.06140946 | DR |
| 156 | 148.84 | 67.3941589314 | 220.85 | 378.88 | 146.52 | 373 | 196.16190489 | DR |
| 260 | 141.47 | 61.9884322145 | 228.22 | 378.88 | 105.8 | 447 | 197.95591466 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 369.69 | -6.51 | -1.73 | 377 | 377 | 369.59 | 46 |
| 1732051800 | 376.2 | 12.49 | 3.43 | 371.63 | 376.2 | 369.36 | 44 |
| 1731965340 | 363.71 | -14.31 | -3.79 | 378.02 | 378.02 | 363.71 | 8 |
| 1731619800 | 378.02 | 2.72 | 0.72 | 378.02 | 378.02 | 378.02 | 1 |
| 1731533400 | 375.3 | 5.67 | 1.53 | 372.55 | 378.88 | 372.55 | 25 |
| 1731446940 | 369.63 | 20.45 | 5.86 | 365.64 | 369.63 | 365.64 | 11 |
| 1731360600 | 349.18 | 0 | 0.00 | 349.18 | 349.18 | 349.18 | 0 |
| 1731101400 | 349.18 | 4.06 | 1.18 | 348.16 | 352.21 | 347.82 | 212 |
| 1731014940 | 345.12 | -10.86 | -3.05 | 353.21 | 353.5 | 345.12 | 209 |
| 1730928600 | 355.98 | 25.81 | 7.82 | 348.5 | 355.98 | 348.5 | 2 |
| 1730842200 | 330.17 | 0 | 0.00 | 330.17 | 330.17 | 330.17 | 0 |
| 1730755800 | 330.17 | -12.56 | -3.66 | 337.41 | 337.41 | 330.17 | 6 |
| 1730496600 | 342.73 | 12.13 | 3.67 | 342.73 | 342.73 | 342.73 | 6 |
| 1730410200 | 330.6 | -7.5 | -2.22 | 339.66 | 339.66 | 330.6 | 4 |
| 1730323800 | 338.1 | 9.2 | 2.80 | 336.6 | 338.1 | 336.6 | 116 |
| 1730237340 | 328.89999 | 11.66 | 3.68 | 321 | 328.89999 | 321 | 38 |
| 1730151000 | 317.24 | 9.26 | 3.01 | 320.66 | 321.77999 | 317 | 31 |
| 1729891800 | 307.98 | -4.5 | -1.44 | 309.74 | 311.11 | 307.98 | 56 |
| 1729805400 | 312.48 | 1.55 | 0.50 | 312.48 | 312.48 | 312.48 | 1 |
| 1729719000 | 310.93 | -2.17 | -0.69 | 314.33999 | 315.58 | 310.31 | 34 |
| 1729632600 | 313.1 | -0.18 | -0.06 | 313.1 | 313.1 | 313.1 | 5 |
| 1729546140 | 313.27999 | -5.6 | -1.76 | 313.27999 | 313.27999 | 313.27999 | 1 |
| 1729287000 | 318.88 | 6.69 | 2.14 | 313.7 | 318.88 | 313.7 | 51 |
| 1729200540 | 312.19 | -5.81 | -1.83 | 320.32 | 320.32 | 312.16 | 51 |
| 1729114140 | 318 | 19.5 | 6.53 | 313.8 | 318 | 313.8 | 28 |
| 1729027740 | 298.5 | 1.5 | 0.51 | 301.5 | 301.8 | 297.73 | 68 |
| 1728941340 | 297 | 10.56 | 3.69 | 286.82 | 297 | 286.82 | 18 |
| 1728682200 | 286.44 | 8.29 | 2.98 | 286.44 | 286.44 | 286.44 | 2 |
| 1728595740 | 278.14999 | -7.2 | -2.52 | 277.76 | 284.02999 | 277.76 | 105 |
| 1728509400 | 285.35 | 4.28 | 1.52 | 287.08 | 289.39 | 283.97 | 596 |
| 1728422940 | 281.07 | 10.76 | 3.98 | 285.93 | 285.93 | 281.07 | 185 |
| 1728336600 | 270.31 | 1.47 | 0.55 | 268.3 | 270.31 | 268.3 | 14 |
| 1728077400 | 268.83999 | 11.31 | 4.39 | 267.27999 | 268.83999 | 267.27999 | 21 |
| 1727991000 | 257.52999 | -5.72 | -2.17 | 257.52999 | 257.52999 | 257.52999 | 1 |
| 1727904540 | 263.25 | -10.74 | -3.92 | 263.25 | 263.25 | 263.25 | 10 |
| 1727818200 | 273.99 | -2.39 | -0.86 | 274.94 | 274.94 | 272.62 | 20 |
| 1727731800 | 276.38 | -4.99 | -1.77 | 277.87 | 277.87 | 276.38 | 10 |
| 1727472600 | 281.37 | -0.32 | -0.11 | 283.5 | 283.64 | 281.37 | 17 |
| 1727386140 | 281.69 | 14.17 | 5.30 | 281.13 | 281.74 | 281.04 | 28 |
| 1727299740 | 267.52 | 6.64 | 2.55 | 266.23 | 267.52 | 266.23 | 3 |
| 1727213400 | 260.88 | 0.73 | 0.28 | 260.88 | 260.88 | 260.88 | 5 |
| 1727127000 | 260.14999 | 1.1 | 0.42 | 260.14999 | 260.14999 | 260.14999 | 25 |
| 1726867800 | 259.05 | 2.65 | 1.03 | 259.05 | 259.05 | 259.05 | 4 |
| 1726781400 | 256.39999 | -0.31 | -0.12 | 251.57 | 256.39999 | 251.57 | 5 |
| 1726695000 | 256.70999 | 1.53 | 0.60 | 255.5 | 256.70999 | 255.5 | 7 |
| 1726608600 | 255.18 | 3.93 | 1.56 | 256.92 | 256.92 | 255.18 | 12 |
| 1726522200 | 251.25 | 0 | 0.00 | 251.25 | 251.25 | 251.25 | 2 |
| 1726263000 | 251.25 | 1.17 | 0.47 | 251.25 | 251.25 | 251.25 | 2 |
| 1726176540 | 250.08 | 0 | 0.00 | 250.08 | 250.08 | 250.08 | 0 |
| 1726090140 | 250.08 | 5.4 | 2.21 | 248.71 | 250.08 | 248.71 | 1 |
| 1726003740 | 244.68 | 9.7 | 4.13 | 244.68 | 244.68 | 244.68 | 5 |
| 1725917400 | 234.98 | 0 | 0.00 | 234.98 | 234.98 | 234.98 | 0 |
| 1725658200 | 234.98 | -1.87 | -0.79 | 233.12 | 234.98 | 233.12 | 37 |
| 1725571800 | 236.85 | -1.77 | -0.74 | 236.85 | 236.85 | 236.85 | 2 |
| 1725485400 | 238.62 | -0.42 | -0.18 | 240.02 | 240.73 | 238.62 | 29 |
| 1725399000 | 239.04 | -3.2 | -1.32 | 236.9 | 239.04 | 236.9 | 31 |
| 1725312600 | 242.24 | 2.42 | 1.01 | 242.24 | 242.24 | 242.24 | 20 |
| 1725053400 | 239.82 | 5.65 | 2.41 | 239 | 239.82 | 239 | 8 |
| 1724967000 | 234.17 | 10.17 | 4.54 | 234.78 | 234.78 | 234.17 | 6 |
| 1724880600 | 224 | -1.03 | -0.46 | 224.78 | 224.78 | 220 | 13 |
| 1724794140 | 225.03 | -0.03 | -0.01 | 222.97 | 225.03 | 222.97 | 7 |
| 1724707740 | 225.06 | -1.76 | -0.78 | 225.24 | 225.24 | 225.06 | 11 |
| 1724448600 | 226.82 | 1.66 | 0.74 | 226.82 | 226.82 | 226.82 | 2 |
| 1724362140 | 225.16 | 5.67 | 2.58 | 223.94 | 225.16 | 223.94 | 13 |
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
