
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -39.3889 | -9.5888066605 | 410.78 | 419.99 | 363.18 | 75188800 | 393.05161421 | CS |
4 | -20.0089 | -5.11213592233 | 391.4 | 439.69 | 363.18 | 70609564 | 404.15088844 | CS |
12 | 43.7911 | 13.3672466422 | 327.6 | 488.5399 | 309.22 | 81464352 | 396.47413769 | CS |
26 | 170.6411 | 85.0017932752 | 200.75 | 488.5399 | 191.48 | 82330527 | 310.32468583 | CS |
52 | 194.1811 | 109.57682975 | 177.21 | 488.5399 | 138.8025 | 90050216 | 247.22490975 | CS |
156 | 63.71421291 | 20.7081570256 | 307.67688709 | 488.5399 | 101.8246 | 94921702 | 225.53893157 | CS |
260 | 324.77642636 | 696.725732477 | 46.61467364 | 488.5399 | 23.34396682 | 68126539 | 221.40076288 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738798500 | 378.17 | -14.04 | -3.58 | 387.16 | 388.39 | 375.53 | 57307473 |
1738712100 | 392.21 | 8.53 | 2.22 | 382.67 | 394 | 381.4 | 55723255 |
1738625700 | 383.68 | -20.92 | -5.17 | 386.68 | 389.17 | 374.395 | 81970333 |
1738366500 | 404.6 | 4.32 | 1.08 | 401.53 | 419.99 | 401.34 | 83331981 |
1738280100 | 400.28 | 11.18 | 2.87 | 410.78 | 412.5 | 384.41 | 97610958 |
1738193700 | 389.1 | -8.99 | -2.26 | 395.21 | 398.5899 | 384.48 | 67009171 |
1738107300 | 398.09 | 0.94 | 0.24 | 396.88 | 400.59 | 386.5 | 48433441 |
1738020900 | 397.15 | -9.43 | -2.32 | 394.55 | 406.6699 | 389 | 56500945 |
1737761700 | 406.58 | -8.53 | -2.05 | 414.7 | 418 | 405.78 | 55719015 |
1737675300 | 415.11 | 0 | 0.00 | 415.11 | 415.11 | 415.11 | 0 |
1737588900 | 415.11 | -8.96 | -2.11 | 416.81 | 428 | 414.59 | 55574167 |
1737502500 | 424.07 | -2.43 | -0.57 | 432.58 | 433.07 | 406.32 | 84960250 |
1737156900 | 426.5 | 12.68 | 3.06 | 421.6 | 439.69 | 420.202 | 94763236 |
1737070500 | 413.82 | -14.4 | -3.36 | 423.56 | 423.565 | 409.13 | 68034507 |
1736984100 | 428.22 | 31.86 | 8.04 | 409.76 | 429.8 | 405.661 | 80942909 |
1736897700 | 396.36 | -6.95 | -1.72 | 414.34 | 422.64 | 394.54 | 84217797 |
1736811300 | 403.31 | 8.57 | 2.17 | 383.21 | 403.7899 | 380.07 | 66850179 |
1736552100 | 394.74 | -0.2 | -0.05 | 391.4 | 399.25 | 384.3207 | 61412966 |
1736379300 | 394.94 | 0.58 | 0.15 | 392.95 | 402.4999 | 387.4293 | 72263224 |
1736292900 | 394.36 | -16.69 | -4.06 | 405.83 | 414.33 | 390 | 75322221 |
1736206500 | 411.05 | 0.61 | 0.15 | 423.2 | 426.43 | 401.7 | 83997151 |
1735947300 | 410.44 | 31.16 | 8.22 | 381.4 | 411.8799 | 379.45 | 92877391 |
1735860900 | 379.28 | -24.56 | -6.08 | 390.1 | 392.7299 | 373.04 | 107075774 |
1735688100 | 403.84 | -13.57 | -3.25 | 423.87 | 427.9299 | 402.54 | 76482941 |
1735601700 | 417.41 | -14.25 | -3.30 | 419.4 | 427 | 415.75 | 62987382 |
1735342500 | 431.66 | -22.47 | -4.95 | 449.19 | 449.89 | 426.5 | 81200912 |
1735256100 | 454.13 | -8.15 | -1.76 | 465.02 | 465.3299 | 451.02 | 76426605 |
1735077840 | 462.28 | 31.68 | 7.36 | 435.9 | 462.78 | 435.14 | 59553265 |
1734996900 | 430.6 | 9.54 | 2.27 | 431.2 | 434.51 | 415.4112 | 71536007 |
1734737700 | 421.06 | -15.11 | -3.46 | 425.55 | 447.08 | 417.65 | 126900317 |
1734651300 | 436.17 | -3.96 | -0.90 | 451.88 | 456.36 | 420.02 | 119559941 |
1734564900 | 440.13 | -39.73 | -8.28 | 466.55 | 488.5399 | 427.01 | 146810026 |
1734478500 | 479.86 | 16.84 | 3.64 | 476.23 | 483.99 | 457.5101 | 128180126 |
1734392100 | 463.02 | 26.79 | 6.14 | 441.09 | 463.19 | 436.15 | 111263399 |
1734132900 | 436.23 | 18.13 | 4.34 | 420 | 436.3 | 415.71 | 87719924 |
1734046500 | 418.1 | -6.67 | -1.57 | 424.84 | 429.25 | 415 | 85326171 |
1733960100 | 424.77 | 23.78 | 5.93 | 409.7 | 424.88 | 402.38 | 101881342 |
1733873700 | 400.99 | 11.2 | 2.87 | 392.68 | 409.7249 | 390.85 | 96762532 |
1733787300 | 389.79 | 0.57 | 0.15 | 397.7 | 404.8 | 378.0301 | 92976859 |
1733528100 | 389.22 | 19.73 | 5.34 | 377.42 | 389.445 | 370.85 | 79078815 |
1733441700 | 369.49 | 11.56 | 3.23 | 360 | 375.41 | 359.5102 | 79069577 |
1733355300 | 357.93 | 6.51 | 1.85 | 353 | 358.1 | 348.6 | 49775953 |
1733268900 | 351.42 | -5.67 | -1.59 | 351.8 | 355.68 | 348.21 | 57206934 |
1733182500 | 357.09 | 11.93 | 3.46 | 352.6 | 360 | 351.1501 | 76467950 |
1732917840 | 345.16 | 12.27 | 3.69 | 336.06 | 345.45 | 335.4776 | 36680540 |
1732750500 | 332.89 | -5.34 | -1.58 | 341.8 | 342.26 | 326.58999 | 57086308 |
1732664100 | 338.23 | -0.36 | -0.11 | 341 | 346.96 | 335.66 | 61178682 |
1732577700 | 338.59 | -13.97 | -3.96 | 360.3 | 361.92 | 338.2 | 91910198 |
1732318500 | 352.56 | 12.92 | 3.80 | 341 | 356.6399 | 337.7 | 86767336 |
1732232100 | 339.64 | -2.39 | -0.70 | 343.81 | 347.9899 | 335.27999 | 56924431 |
1732145700 | 342.03 | -3.97 | -1.15 | 345.16 | 346.5999 | 334.3 | 65145719 |
1732059300 | 346 | 7.26 | 2.14 | 335.76 | 347.3799 | 332.75 | 87205825 |
1731972900 | 338.74 | 18.02 | 5.62 | 340.77 | 348.5499 | 330.01 | 125411762 |
1731713700 | 320.72 | 9.54 | 3.07 | 310.58 | 324.67989 | 309.22 | 112986616 |
1731627300 | 311.18 | -19.06 | -5.77 | 327.6 | 329.98 | 310.37 | 118712247 |
1731540900 | 330.24 | 1.75 | 0.53 | 335.91 | 344.58 | 322.55 | 122989227 |
1731454500 | 328.49 | -21.51 | -6.15 | 342.53 | 345.84 | 323.31 | 152159867 |
1731368100 | 350 | 28.78 | 8.96 | 346.33 | 358.64 | 336 | 205346926 |
1731108900 | 321.22 | 24.31 | 8.19 | 299.14 | 328.6934 | 297.66 | 202814989 |
1731022500 | 296.91 | 8.38 | 2.90 | 288.89 | 299.74 | 285.52 | 114773694 |
1730936100 | 288.52999 | 37.09 | 14.75 | 284.67 | 289.58999 | 275.62 | 159153771 |
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