期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -8.4 | -2.41379310345 | 348 | 391.2 | 338.6 | 578929 | 367.6487745 | DE |
4 | 39.6 | 13.2 | 300 | 391.2 | 287 | 415948 | 331.01551817 | DE |
12 | 113 | 49.86760812 | 226.6 | 391.2 | 210 | 356429 | 292.15482165 | DE |
26 | 70.4 | 26.1515601783 | 269.2 | 391.2 | 202.4 | 353223 | 261.0051845 | DE |
52 | 153.6 | 82.5806451613 | 186 | 391.2 | 168 | 461866 | 238.31800322 | DE |
156 | -209.4 | -38.1420765027 | 549 | 571 | 164.8 | 779418 | 280.67392824 | DE |
260 | -80.4 | -19.1428571429 | 420 | 571 | 164.8 | 885749 | 314.83199195 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726849800 | 339.6 | -43.6 | -11.38 | 350 | 363 | 338.6 | 24156164 |
1726763400 | 383.2 | 9.2 | 2.46 | 375 | 387.8 | 371.2 | 409807 |
1726677000 | 374 | 0.4 | 0.11 | 391.2 | 391.2 | 366.8 | 638628 |
1726590600 | 373.6 | 15.2 | 4.24 | 375.4 | 376.8 | 362 | 461556 |
1726504200 | 358.4 | 0.8 | 0.22 | 357.6 | 368.8 | 353.4 | 922713 |
1726245000 | 357.6 | 12 | 3.47 | 348 | 363 | 345.4 | 461940 |
1726158600 | 345.6 | 15.4 | 4.66 | 336 | 345.8 | 331.39999 | 439919 |
1726072200 | 330.2 | 5.8 | 1.79 | 336 | 336 | 319.8 | 258629 |
1725985800 | 324.39999 | 8.6 | 2.72 | 307.2 | 331.39999 | 307.2 | 514256 |
1725899400 | 315.8 | 9.6 | 3.14 | 310 | 318.6 | 305 | 324473 |
1725640200 | 306.2 | 3.8 | 1.26 | 300.39999 | 307.39999 | 298.8 | 487801 |
1725553800 | 302.39999 | 6.8 | 2.30 | 308.6 | 308.6 | 293 | 471455 |
1725467400 | 295.6 | 1.4 | 0.48 | 308 | 308 | 287.6 | 207436 |
1725381000 | 294.2 | -4.2 | -1.41 | 289.39999 | 301.39999 | 289.39999 | 256623 |
1725294600 | 298.39999 | -4.2 | -1.39 | 301.2 | 301.2 | 296.39999 | 171336 |
1725035400 | 302.6 | 5.4 | 1.82 | 303.39999 | 307 | 298.39999 | 741516 |
1724949000 | 297.2 | -4 | -1.33 | 287 | 308 | 287 | 283552 |
1724862600 | 301.2 | 0.2 | 0.07 | 287.2 | 302.39999 | 287.2 | 200617 |
1724776200 | 301 | -1 | -0.33 | 287.8 | 306 | 287.8 | 405190 |
1724430600 | 302 | 1.6 | 0.53 | 300 | 303.8 | 299.2 | 245571 |
1724344200 | 300.39999 | -5.4 | -1.77 | 291.39999 | 305 | 291.39999 | 266903 |
1724257800 | 305.8 | 6.8 | 2.27 | 298 | 305.8 | 298 | 626229 |
1724171400 | 299 | -4.2 | -1.39 | 300 | 305.6 | 299 | 360934 |
1724085000 | 303.2 | -2 | -0.66 | 293.6 | 309 | 293.6 | 312970 |
1723825800 | 305.2 | 3.4 | 1.13 | 306.8 | 306.8 | 299.8 | 188424 |
1723739400 | 301.8 | 4.8 | 1.62 | 285 | 302.6 | 285 | 355731 |
1723653000 | 297 | 6.2 | 2.13 | 278.8 | 300 | 278.8 | 174839 |
1723566600 | 290.8 | 15.8 | 5.75 | 288 | 294.6 | 280.8 | 236379 |
1723480200 | 275 | 0.4 | 0.15 | 287.6 | 287.6 | 271 | 233593 |
1723221000 | 274.6 | 1.4 | 0.51 | 260.2 | 277.6 | 260.2 | 192493 |
1723134600 | 273.2 | -3.6 | -1.30 | 273.39999 | 273.39999 | 266.39999 | 167528 |
1723048200 | 276.8 | 5.6 | 2.06 | 284 | 284 | 269.39999 | 175967 |
1722961800 | 271.2 | 3.6 | 1.35 | 265.8 | 278.2 | 265.8 | 291957 |
1722875400 | 267.6 | -15.4 | -5.44 | 285.6 | 285.6 | 261.2 | 380572 |
1722616200 | 283 | -8.2 | -2.82 | 288 | 291 | 280.2 | 422568 |
1722529800 | 291.2 | -1.8 | -0.61 | 294.39999 | 300.6 | 287.39999 | 329334 |
1722443400 | 293 | 3 | 1.03 | 292 | 297.8 | 290.39999 | 635230 |
1722357000 | 290 | 13 | 4.69 | 264 | 290 | 264 | 652797 |
1722270600 | 277 | 6.6 | 2.44 | 283.2 | 283.2 | 274.39999 | 550132 |
1722011400 | 270.39999 | 12.4 | 4.81 | 258 | 274.2 | 258 | 274486 |
1721925000 | 258 | -1.8 | -0.69 | 260.6 | 261.6 | 254.4 | 243524 |
1721838600 | 259.8 | -8.6 | -3.20 | 258.6 | 269.6 | 258.6 | 239190 |
1721752200 | 268.39999 | -1 | -0.37 | 282.2 | 282.2 | 265.2 | 176044 |
1721665800 | 269.39999 | -5.4 | -1.97 | 269.8 | 276.6 | 269.39999 | 314935 |
1721406600 | 274.8 | 15.8 | 6.10 | 262.2 | 288.2 | 256.39999 | 650940 |
1721320200 | 259 | 7 | 2.78 | 244 | 260.6 | 244 | 311613 |
1721233800 | 252 | -3.4 | -1.33 | 254.2 | 254.2 | 247.4 | 271806 |
1721147400 | 255.4 | 1 | 0.39 | 258 | 258 | 251 | 293352 |
1721061000 | 254.4 | 1 | 0.39 | 241.4 | 257.2 | 241.4 | 276190 |
1720801800 | 253.4 | 3.8 | 1.52 | 250 | 256 | 250 | 266820 |
1720715400 | 249.6 | 4.6 | 1.88 | 245 | 249.6 | 240 | 300272 |
1720629000 | 245 | 8 | 3.38 | 233.4 | 245 | 233.4 | 346022 |
1720542600 | 237 | -1.6 | -0.67 | 233.8 | 241.6 | 231.8 | 315673 |
1720456200 | 238.6 | -0.8 | -0.33 | 241.4 | 243.6 | 238.2 | 177989 |
1720197000 | 239.4 | -4 | -1.64 | 237 | 249 | 237 | 365382 |
1720110600 | 243.4 | 11 | 4.73 | 236 | 244.6 | 232.2 | 288625 |
1720024200 | 232.4 | 12 | 5.44 | 210 | 232.4 | 210 | 469324 |
1719937800 | 220.4 | 5.6 | 2.61 | 222.8 | 222.8 | 212.8 | 307842 |
1719851400 | 214.8 | -5.6 | -2.54 | 228.6 | 228.6 | 214.8 | 390959 |
1719592200 | 220.4 | 3 | 1.38 | 226.6 | 226.6 | 217.8 | 290700 |
1719505800 | 217.4 | -0.8 | -0.37 | 210 | 221.8 | 210 | 303646 |
1719419400 | 218.2 | -4 | -1.80 | 230.2 | 230.2 | 218.2 | 319347 |
1719333000 | 222.2 | -5 | -2.20 | 238 | 238 | 222.2 | 352672 |
1719246600 | 227.2 | -1 | -0.44 | 231 | 233.2 | 223.2 | 253595 |
1718987400 | 228.2 | 4.4 | 1.97 | 227.8 | 228.2 | 219.6 | 1389305 |
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