
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.56 | 0.81799591002 | 68.46 | 69.08 | 68.455 | 71505 | 68.89900688 | SP |
4 | 0.7 | 1.02459016393 | 68.32 | 69.08 | 66.52 | 71041 | 68.11205966 | SP |
12 | -0.71 | -1.0182131077 | 69.73 | 69.85 | 66.52 | 47222 | 68.1448816 | SP |
26 | -2.75 | -3.83168454786 | 71.77 | 72.88 | 66.52 | 29502 | 69.16258408 | SP |
52 | -3.36 | -4.64216634429 | 72.38 | 72.88 | 66.52 | 25342 | 70.13526114 | SP |
156 | -7.84 | -10.2003642987 | 76.86 | 78.86 | 66.52 | 31133 | 72.60554292 | SP |
260 | -5.46 | -7.33082706767 | 74.48 | 81.77 | 66.52 | 38027 | 74.71928011 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094200 | 69.02 | 0.24 | 0.35 | 68.87 | 69.05 | 68.87 | 16416 |
1740007800 | 68.78 | -0.16 | -0.23 | 68.76 | 68.875 | 68.65 | 68409 |
1739921400 | 68.94 | -0.05 | -0.07 | 68.9 | 68.9485 | 68.82 | 71372 |
1739575800 | 68.99 | 0.09 | 0.13 | 69.08 | 69.08 | 68.95 | 56335 |
1739489400 | 68.9 | 0.47 | 0.69 | 68.46 | 68.92 | 68.455 | 89903 |
1739403000 | 68.4308 | -0.02 | -0.03 | 68.28 | 68.55 | 68.225 | 42427 |
1739316600 | 68.45 | 0.11 | 0.16 | 68.33 | 68.47 | 68.2617 | 39577 |
1739230200 | 68.34 | -0.11 | -0.16 | 68.22 | 68.34 | 68.17 | 45976 |
1738971000 | 68.45 | 0.11 | 0.15 | 68.44 | 68.49 | 68.23 | 73643 |
1738884600 | 68.345 | 0.06 | 0.08 | 68.16 | 68.36 | 68.13 | 109258 |
1738798200 | 68.2875 | -0 | -0.00 | 68.5 | 68.5 | 68.24 | 111999 |
1738711800 | 68.29 | 1.17 | 1.74 | 68 | 68.35 | 67.97 | 91199 |
1738625400 | 67.12 | -0.2 | -0.30 | 66.76 | 67.28 | 66.519999 | 168087 |
1738366200 | 67.32 | -0.21 | -0.31 | 67.32 | 68.04 | 67.22 | 158400 |
1738279800 | 67.53 | -0.25 | -0.37 | 67.94 | 67.94 | 67.03 | 97670 |
1738193400 | 67.78 | -0.15 | -0.22 | 67.68 | 67.85 | 67.66 | 11531 |
1738107000 | 67.93 | -0.11 | -0.16 | 68.1 | 68.1 | 67.895 | 13504 |
1738020600 | 68.04 | -0.1 | -0.15 | 68.09 | 68.09 | 67.931 | 27629 |
1737761400 | 68.1448 | 0.2 | 0.30 | 68.32 | 68.32 | 68.14 | 22836 |
1737675000 | 67.9399 | 0 | 0.00 | 67.9399 | 67.9399 | 67.9399 | 0 |
1737588600 | 67.9399 | -0.26 | -0.38 | 68.05 | 68.05 | 67.9398 | 19760 |
1737502200 | 68.2 | 0.62 | 0.92 | 67.83 | 68.28 | 67.8 | 101132 |
1737156600 | 67.58 | -0.31 | -0.46 | 67.725 | 67.9481 | 67.55 | 25107 |
1737070200 | 67.8898 | -0.32 | -0.47 | 67.97 | 68 | 67.88 | 19745 |
1736983800 | 68.21 | 0.14 | 0.21 | 68.29 | 68.32 | 68.085 | 29293 |
1736897400 | 68.07 | 0.19 | 0.28 | 67.93 | 68.09 | 67.93 | 20369 |
1736811000 | 67.8791 | 0.13 | 0.19 | 67.83 | 67.89 | 67.786 | 25323 |
1736551800 | 67.75 | -0.2 | -0.29 | 67.95 | 67.95 | 67.6901 | 28783 |
1736379000 | 67.945 | -0.16 | -0.23 | 67.98 | 67.98 | 67.87 | 86126 |
1736292600 | 68.1 | -0.12 | -0.18 | 68.24 | 68.27 | 68.06 | 30159 |
1736206200 | 68.22 | 0.58 | 0.86 | 68.16 | 68.27 | 68 | 150788 |
1735947000 | 67.64 | -0.25 | -0.37 | 67.86 | 67.86 | 67.55 | 61266 |
1735860600 | 67.89 | -0.13 | -0.19 | 67.68 | 67.9 | 67.68 | 102778 |
1735687800 | 68.02 | -0.13 | -0.19 | 67.94 | 68.05 | 67.9131 | 12831 |
1735601400 | 68.1493 | 0.3 | 0.44 | 67.9 | 68.15 | 67.819 | 58369 |
1735342200 | 67.85 | -0.04 | -0.06 | 67.99 | 67.99 | 67.71 | 26290 |
1735255800 | 67.89 | -0.15 | -0.21 | 67.94 | 67.943 | 67.86 | 11897 |
1735077840 | 68.035 | -0.04 | -0.05 | 68.11 | 68.11 | 67.96 | 13331 |
1734996600 | 68.0722 | -0.02 | -0.03 | 67.82 | 68.08 | 67.8 | 25988 |
1734737400 | 68.09 | 0.11 | 0.16 | 67.99 | 68.228 | 67.99 | 48747 |
1734651000 | 67.98 | 0.21 | 0.31 | 68.07 | 68.18 | 67.971 | 35676 |
1734564600 | 67.77 | -0.56 | -0.82 | 68.39 | 68.39 | 67.72 | 68730 |
1734478200 | 68.33 | -0.3 | -0.44 | 68.57 | 68.57 | 68.27 | 23058 |
1734391800 | 68.63 | -0.04 | -0.06 | 68.7 | 68.73 | 68.52 | 16942 |
1734132600 | 68.67 | -0.07 | -0.10 | 68.75 | 68.762 | 68.6427 | 23040 |
1734046200 | 68.7366 | -0.27 | -0.40 | 69 | 69 | 68.7366 | 23775 |
1733959800 | 69.01 | 0.02 | 0.03 | 68.9 | 69.24 | 68.8945 | 25453 |
1733873400 | 68.9892 | -0 | -0.00 | 69 | 69.03 | 68.8801 | 11826 |
1733787000 | 68.99 | -0.09 | -0.13 | 69.36 | 69.36 | 68.9701 | 35915 |
1733527800 | 69.079 | -0.58 | -0.83 | 69.36 | 69.36 | 69 | 27566 |
1733441400 | 69.6602 | 0.19 | 0.27 | 69.77 | 69.77 | 69.48 | 11776 |
1733355000 | 69.4722 | 0.02 | 0.03 | 69.45 | 69.54 | 69.45 | 3191 |
1733268600 | 69.45 | -0.12 | -0.17 | 69.63 | 69.63 | 69.43 | 13293 |
1733182200 | 69.5697 | -0.28 | -0.40 | 69.62 | 69.62 | 69.42 | 16597 |
1732917840 | 69.85 | 0.09 | 0.13 | 69.73 | 69.85 | 69.66 | 3363 |
1732750200 | 69.759 | 0.25 | 0.35 | 69.6 | 69.8 | 69.6 | 6612 |
1732663800 | 69.5123 | -0.44 | -0.62 | 69.34 | 69.55 | 69.2704 | 23695 |
1732577400 | 69.9494 | -0.02 | -0.03 | 70.01 | 70.02 | 69.88 | 8510 |
1732318200 | 69.97 | -0.04 | -0.05 | 69.94 | 70.0432 | 69.94 | 4001 |
1732231800 | 70.007 | 0.06 | 0.08 | 70.05 | 70.19 | 69.99 | 11328 |
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