期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.700001 | -1.79487435897 | 39 | 39 | 36.799999 | 764 | 37.71687598 | DE |
4 | -1.5 | -3.7688443158 | 39.799999 | 40.2 | 35.15 | 1556 | 37.55254692 | DE |
12 | -6.300001 | -14.1255627803 | 44.6 | 46.3 | 35.15 | 2672 | 41.88340963 | DE |
26 | -21.500001 | -35.9531789298 | 59.8 | 61.6 | 35.15 | 2516 | 45.64068225 | DE |
52 | -13.100001 | -25.4863832685 | 51.4 | 67 | 35.15 | 1840 | 50.53944496 | DE |
156 | -22.700001 | -37.2131163934 | 61 | 70.15 | 35.15 | 18190 | 55.80817813 | DE |
260 | -6.440001 | -14.3942802861 | 44.74 | 72.55 | 28.62 | 24277 | 54.36664041 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 37.6 | 0.15 | 0.40 | 37.6 | 38.299999 | 37.549999 | 1023 |
1727295960 | 37.45 | 0.05 | 0.13 | 36.799999 | 37.5 | 36.799999 | 657 |
1727209560 | 37.4 | -0.45 | -1.19 | 37.9 | 38.15 | 37.4 | 529 |
1727123160 | 37.85 | -0.35 | -0.92 | 38.299999 | 38.299999 | 36.9 | 905 |
1726864020 | 38.2 | -1.4 | -3.54 | 39 | 39 | 37.25 | 708 |
1726777560 | 39.6 | 1.8 | 4.76 | 37.25 | 39.6 | 37.25 | 2653 |
1726691220 | 37.799999 | 0.8 | 2.16 | 36.4 | 37.799999 | 36.4 | 623 |
1726604760 | 37 | 0.3 | 0.82 | 36.4 | 37 | 36.4 | 2117 |
1726518420 | 36.7 | -0.85 | -2.26 | 37.7 | 37.7 | 36 | 1462 |
1726259160 | 37.549999 | 0.75 | 2.04 | 36.75 | 37.549999 | 36.65 | 951 |
1726172760 | 36.799999 | 0.85 | 2.36 | 36 | 36.799999 | 35.65 | 1615 |
1726086360 | 35.95 | 0.35 | 0.98 | 35.75 | 36 | 35.299999 | 1597 |
1725999960 | 35.6 | -1.15 | -3.13 | 36.75 | 36.75 | 35.15 | 2145 |
1725913620 | 36.75 | -0.4 | -1.08 | 36.85 | 36.85 | 35.95 | 2182 |
1725654360 | 37.15 | -0.9 | -2.37 | 37.85 | 37.85 | 36.65 | 2563 |
1725567960 | 38.049999 | 0.45 | 1.20 | 37 | 38.049999 | 36.75 | 1607 |
1725481560 | 37.6 | 0.05 | 0.13 | 37.15 | 37.75 | 37.049999 | 2680 |
1725395160 | 37.549999 | -1.75 | -4.45 | 39.25 | 39.25 | 37.45 | 1408 |
1725308760 | 39.299999 | 0.2 | 0.51 | 39.85 | 39.85 | 38.5 | 1601 |
1725049560 | 39.1 | -0.4 | -1.01 | 39.799999 | 40.2 | 39.1 | 2087 |
1724963160 | 39.5 | 0.3 | 0.77 | 38.9 | 39.6 | 38.5 | 1395 |
1724876760 | 39.2 | -1.5 | -3.69 | 40.7 | 40.7 | 38.299999 | 7455 |
1724790420 | 40.7 | 0.3 | 0.74 | 39.85 | 40.7 | 39.85 | 2729 |
1724704020 | 40.4 | -0.1 | -0.25 | 40.1 | 40.799999 | 39.799999 | 4252 |
1724444820 | 40.5 | -0.35 | -0.86 | 40.75 | 40.75 | 39.95 | 6137 |
1724358420 | 40.85 | -1.15 | -2.74 | 41.4 | 41.4 | 40.4 | 7486 |
1724271960 | 42 | -0.3 | -0.71 | 41.95 | 42 | 41.45 | 3413 |
1724185560 | 42.299999 | -1.65 | -3.75 | 43.95 | 43.95 | 41.299999 | 3075 |
1724099220 | 43.95 | 1.25 | 2.93 | 42.1 | 43.95 | 42.1 | 1447 |
1723840020 | 42.7 | 0 | 0.00 | 43 | 43.05 | 42.45 | 564 |
1723753620 | 42.7 | 0.8 | 1.91 | 41.7 | 42.7 | 41.5 | 417 |
1723667160 | 41.9 | 0.05 | 0.12 | 41.35 | 41.95 | 41.35 | 532 |
1723580760 | 41.85 | 0.4 | 0.97 | 41.2 | 41.85 | 40.95 | 2356 |
1723494360 | 41.45 | -1 | -2.36 | 41.799999 | 42.299999 | 41.45 | 2038 |
1723235220 | 42.45 | -0.35 | -0.82 | 41.9 | 42.9 | 41.9 | 376 |
1723148820 | 42.799999 | 1.7 | 4.14 | 41.95 | 42.799999 | 41.4 | 494 |
1723062360 | 41.1 | -1 | -2.38 | 42.1 | 42.1 | 41 | 1606 |
1722975960 | 42.1 | 0.55 | 1.32 | 42.35 | 42.6 | 41.25 | 6186 |
1722889620 | 41.549999 | -0.95 | -2.24 | 42.35 | 42.549999 | 40.799999 | 6709 |
1722630360 | 42.5 | -2.05 | -4.60 | 44.5 | 44.5 | 42.5 | 2035 |
1722544020 | 44.55 | -1.2 | -2.62 | 45.8 | 45.8 | 43.65 | 2034 |
1722457560 | 45.75 | 0.15 | 0.33 | 45.65 | 45.9 | 45.1 | 3392 |
1722371220 | 45.6 | 0.95 | 2.13 | 44.55 | 45.6 | 44 | 1511 |
1722284760 | 44.65 | 1.55 | 3.60 | 42.85 | 46.1 | 42.65 | 12954 |
1722025620 | 43.1 | 0.5 | 1.17 | 42.35 | 43.1 | 42.049999 | 596 |
1721939160 | 42.6 | 0 | 0.00 | 42.549999 | 42.6 | 41.6 | 689 |
1721852820 | 42.6 | -0.45 | -1.05 | 42.85 | 42.85 | 41.75 | 1589 |
1721766420 | 43.05 | -1.15 | -2.60 | 43.5 | 43.5 | 41.799999 | 5688 |
1721679960 | 44.2 | 0.65 | 1.49 | 43.55 | 44.2 | 43.5 | 2577 |
1721420760 | 43.55 | -1.4 | -3.11 | 44.25 | 44.5 | 43.5 | 2087 |
1721334360 | 44.95 | 0.6 | 1.35 | 44.75 | 44.95 | 44.55 | 978 |
1721248020 | 44.35 | 0.4 | 0.91 | 44.15 | 44.35 | 43.55 | 1499 |
1721161560 | 43.95 | -1 | -2.22 | 44.95 | 44.95 | 43.6 | 1663 |
1721075160 | 44.95 | 0.6 | 1.35 | 44.75 | 45.05 | 43.95 | 1247 |
1720815960 | 44.35 | 0.1 | 0.23 | 43.8 | 44.4 | 43.45 | 1588 |
1720729560 | 44.25 | 0.1 | 0.23 | 44.15 | 44.25 | 43.05 | 7925 |
1720643220 | 44.15 | -1.5 | -3.29 | 44.75 | 44.75 | 43.1 | 11566 |
1720556760 | 45.65 | -0.6 | -1.30 | 45.6 | 45.8 | 45.5 | 889 |
1720470360 | 46.25 | 0.05 | 0.11 | 46.1 | 46.3 | 45.3 | 4286 |
1720211220 | 46.2 | 0.75 | 1.65 | 44.6 | 46.2 | 44.6 | 3756 |
1720124820 | 45.45 | 1.05 | 2.36 | 44.4 | 45.45 | 44.25 | 3103 |
1720038420 | 44.4 | 0.45 | 1.02 | 44 | 44.4 | 43.45 | 597 |
1719952020 | 43.95 | -0.2 | -0.45 | 44.15 | 44.15 | 43.5 | 440 |
1719865620 | 44.15 | 0.9 | 2.08 | 43.4 | 44.2 | 43.4 | 1965 |
1719606420 | 43.25 | 0 | 0.00 | 42.799999 | 43.45 | 42.799999 | 1980 |
1719520020 | 43.25 | -0.6 | -1.37 | 42.9 | 43.85 | 42.7 | 1570 |
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