期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727280900 | 195.2 | 2 | 1.04 | 192.7 | 195.3 | 192.7 | 2407 |
1727194500 | 193.2 | 3.1 | 1.63 | 190.9 | 194.8 | 190.7 | 2339 |
1727108100 | 190.1 | 0.2 | 0.11 | 191.2 | 191.2 | 188.5 | 1705 |
1726848900 | 189.9 | -3.2 | -1.66 | 192.1 | 192.7 | 188.2 | 2749 |
1726762500 | 193.1 | 5 | 2.66 | 189.6 | 193.65 | 189.6 | 2906 |
1726676100 | 188.1 | 2.5 | 1.35 | 185.6 | 188.8 | 185.6 | 4073 |
1726589700 | 185.6 | -5.2 | -2.73 | 192.3 | 192.9 | 183.1 | 6182 |
1726503300 | 190.8 | -0.5 | -0.26 | 190.3 | 192.1 | 190.3 | 1688 |
1726244100 | 191.3 | 1.8 | 0.95 | 189 | 191.85 | 188.5 | 1944 |
1726157700 | 189.5 | 2 | 1.07 | 189.4 | 189.5 | 187.5 | 1976 |
1726071300 | 187.5 | -2.4 | -1.26 | 189.7 | 189.7 | 186.5 | 1437 |
1725984900 | 189.9 | 1.4 | 0.74 | 188.3 | 190.2 | 187.9 | 2947 |
1725898500 | 188.5 | 1.3 | 0.69 | 187 | 189.4 | 185.9 | 2992 |
1725639300 | 187.2 | -4.1 | -2.14 | 190 | 191.4 | 186.2 | 2950 |
1725552900 | 191.3 | -0.9 | -0.47 | 190.5 | 191.3 | 188.3 | 4056 |
1725466500 | 192.2 | 1.1 | 0.58 | 189.5 | 192.3 | 189.5 | 4659 |
1725380100 | 191.1 | -2.7 | -1.39 | 194.4 | 196.2 | 191.1 | 3741 |
1725293700 | 193.8 | -1 | -0.51 | 195.9 | 195.9 | 193 | 2402 |
1725034500 | 194.8 | 0.7 | 0.36 | 196.6 | 197.3 | 194.6 | 4647 |
1724948100 | 194.1 | 4.3 | 2.27 | 190.7 | 194.1 | 190.4 | 3107 |
1724861700 | 189.8 | 1 | 0.53 | 187.6 | 190.35 | 187.6 | 3499 |
1724775300 | 188.8 | 1 | 0.53 | 188 | 189.7 | 187.3 | 2688 |
1724688900 | 187.8 | -1.4 | -0.74 | 187.7 | 188.5 | 186 | 1609 |
1724429700 | 189.2 | 0.2 | 0.11 | 189.8 | 189.85 | 188.7 | 1613 |
1724343300 | 189 | -1.7 | -0.89 | 189.9 | 190.6 | 189 | 2453 |
1724256900 | 190.7 | 0.5 | 0.26 | 189.7 | 190.75 | 188.8 | 1849 |
1724170500 | 190.2 | -0.9 | -0.47 | 191.9 | 192 | 190.2 | 3609 |
1724084100 | 191.1 | -2.1 | -1.09 | 189.7 | 192.5 | 189.7 | 1640 |
1723824900 | 193.2 | -1.4 | -0.72 | 195.5 | 195.7 | 193 | 3911 |
1723738500 | 194.6 | 0.2 | 0.10 | 195.1 | 196.5 | 194 | 4414 |
1723652100 | 194.4 | 2.9 | 1.51 | 191.9 | 195.1 | 191.9 | 4092 |
1723565700 | 191.5 | 2 | 1.06 | 190.1 | 191.5 | 190.1 | 2418 |
1723479300 | 189.5 | -1 | -0.52 | 191.4 | 191.4 | 188.85 | 1799 |
1723220100 | 190.5 | 3.1 | 1.65 | 188.2 | 192.2 | 187.8 | 3864 |
1723133700 | 187.4 | -4.8 | -2.50 | 191.5 | 192.1 | 187.4 | 5598 |
1723047300 | 192.2 | 5.9 | 3.17 | 187.3 | 192.2 | 187.3 | 7612 |
1722960900 | 186.3 | 0.8 | 0.43 | 187 | 187.8 | 185.2 | 5742 |
1722874500 | 185.5 | -0.3 | -0.16 | 181.3 | 185.5 | 180.7 | 10257 |
1722615300 | 185.8 | -0.2 | -0.11 | 185.7 | 187.6 | 184 | 7427 |
1722528900 | 186 | -0.1 | -0.05 | 187.6 | 189 | 185.1 | 5361 |
1722442500 | 186.1 | 0.5 | 0.27 | 185.8 | 187.7 | 185.55 | 4961 |
1722356100 | 185.6 | 0.5 | 0.27 | 186 | 186.2 | 184.3 | 6342 |
1722269700 | 185.1 | 3.7 | 2.04 | 184.2 | 185.8 | 184.2 | 7066 |
1722010500 | 181.4 | 6.2 | 3.54 | 177 | 182.8 | 177 | 7753 |
1721924100 | 175.2 | 0.5 | 0.29 | 171.2 | 175.2 | 169.6 | 10276 |
1721837700 | 174.7 | 12.5 | 7.71 | 179.9 | 180.1 | 171.5 | 12572 |
1721751300 | 162.19999 | -1.6 | -0.98 | 163.9 | 163.9 | 161 | 3826 |
1721664900 | 163.8 | -0.7 | -0.43 | 165.69999 | 165.69999 | 163.75 | 4731 |
1721405700 | 164.5 | -3.6 | -2.14 | 168.1 | 168.1 | 164.5 | 3987 |
1721319300 | 168.1 | 0.7 | 0.42 | 169.6 | 169.8 | 167.4 | 5880 |
1721232900 | 167.4 | -2.2 | -1.30 | 169.5 | 170 | 166.8 | 11743 |
1721146500 | 169.6 | 0.5 | 0.30 | 169.3 | 169.7 | 167.1 | 12845 |
1721060100 | 169.1 | -0.8 | -0.47 | 170.9 | 172.4 | 169.1 | 6185 |
1720800900 | 169.9 | -0.2 | -0.12 | 170.5 | 171.2 | 169.3 | 5219 |
1720714500 | 170.1 | -0.8 | -0.47 | 171.7 | 171.9 | 170.1 | 2058 |
1720628100 | 170.9 | 0.6 | 0.35 | 170 | 170.9 | 168.3 | 6880 |
1720541700 | 170.3 | 0 | 0.00 | 170.1 | 172.1 | 168.8 | 4340 |
1720455300 | 170.3 | -0.2 | -0.12 | 170.1 | 173.2 | 169.75 | 4921 |
1720196100 | 170.5 | -2.6 | -1.50 | 173.5 | 173.5 | 170.1 | 7789 |
1720109700 | 173.1 | 3.7 | 2.18 | 171.05 | 173.3 | 170.9 | 4155 |
1720023300 | 169.4 | 1.5 | 0.89 | 167.19999 | 171.75 | 166.4 | 8213 |
1719936900 | 167.9 | -3.3 | -1.93 | 170.2 | 170.3 | 167.6 | 7196 |
1719850500 | 171.2 | 1.6 | 0.94 | 173.9 | 173.9 | 170.6 | 6737 |
1719591300 | 169.6 | -0.9 | -0.53 | 170.3 | 172.1 | 169.4 | 5361 |
1719504900 | 170.5 | -2.4 | -1.39 | 173 | 173.2 | 170.5 | 4014 |
1719418500 | 172.9 | -2.8 | -1.59 | 176 | 176.1 | 172.15 | 2275 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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