
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 |
---|---|---|---|---|---|---|---|
1740417300 | 250.6 | -2.1 | -0.83 | 250.6 | 250.6 | 250.6 | 2 |
1740158100 | 252.7 | 1 | 0.40 | 252.1 | 252.7 | 251.85 | 66 |
1740071700 | 251.7 | 0.35 | 0.14 | 252.1 | 252.15 | 251.7 | 52 |
1739985300 | 251.35 | 1.55 | 0.62 | 251.35 | 251.35 | 251.25 | 9 |
1739898900 | 249.8 | 2.43 | 0.98 | 249.25 | 249.8 | 249.25 | 25 |
1739812500 | 247.375 | -0.78 | -0.31 | 249 | 249 | 247.3 | 48 |
1739553300 | 248.15 | 3.1 | 1.27 | 245.75 | 248.15 | 245.75 | 25 |
1739466900 | 245.05 | 0.4 | 0.16 | 244.95 | 245.9 | 244.625 | 51 |
1739380500 | 244.65 | 2.55 | 1.05 | 246.3 | 246.375 | 244.65 | 114 |
1739294100 | 242.1 | 1.2 | 0.50 | 242.1 | 242.1 | 242.1 | 6 |
1739207700 | 240.9 | -5.75 | -2.33 | 244.05 | 244.275 | 240.75 | 67 |
1738948500 | 246.65 | -1.9 | -0.76 | 244.4 | 246.65 | 244.4 | 20 |
1738862100 | 248.55 | -3.88 | -1.54 | 248.55 | 248.55 | 248.55 | 2 |
1738775700 | 252.425 | 0.28 | 0.11 | 253.45 | 254.2 | 252.425 | 15 |
1738689300 | 252.15 | 3.55 | 1.43 | 252.15 | 252.15 | 252.125 | 6 |
1738602900 | 248.6 | 2.6 | 1.06 | 245.35 | 248.6 | 245.35 | 70 |
1738343700 | 246 | -0.85 | -0.34 | 248.55 | 248.55 | 245.2 | 96 |
1738257300 | 246.85 | 28.75 | 13.18 | 237.9 | 248.25 | 236.05 | 156 |
1738170900 | 218.1 | 3.25 | 1.51 | 217.4 | 218.425 | 216.05 | 203 |
1738084500 | 214.85 | 3.3 | 1.56 | 214.55 | 214.85 | 214.55 | 11 |
1737998100 | 211.55 | -4 | -1.86 | 212.6 | 212.6 | 211.55 | 29 |
1737738900 | 215.55 | -0.6 | -0.28 | 215.75 | 215.75 | 214.75 | 88 |
1737652500 | 216.15 | 3.53 | 1.66 | 216.15 | 216.15 | 216.15 | 20 |
1737566100 | 212.625 | -3.88 | -1.79 | 214.7 | 214.7 | 212.35 | 101 |
1737479700 | 216.5 | -2.45 | -1.12 | 216.5 | 216.5 | 216.5 | 7 |
1737393300 | 218.95 | 0 | 0.00 | 218.95 | 218.95 | 218.95 | 0 |
1737134100 | 218.95 | 4.8 | 2.24 | 217.25 | 218.95 | 216.95 | 57 |
1737047700 | 214.15 | 3.2 | 1.52 | 214.15 | 214.75 | 214.15 | 36 |
1736961300 | 210.95 | -1.55 | -0.73 | 210.95 | 210.95 | 210.95 | 2 |
1736874900 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 0 |
1736788500 | 212.5 | -3.7 | -1.71 | 212.55 | 212.7 | 212.45 | 43 |
1736529300 | 216.2 | 0.55 | 0.26 | 216.2 | 216.2 | 216.2 | 40 |
1736442900 | 215.65 | 0 | 0.00 | 215.65 | 215.65 | 215.65 | 0 |
1736356500 | 215.65 | 0.9 | 0.42 | 217.7 | 217.7 | 215.25 | 82 |
1736270100 | 214.75 | 0.9 | 0.42 | 215.35 | 215.35 | 214.75 | 88 |
1736183700 | 213.85 | -3.15 | -1.45 | 216.45 | 216.5 | 213.85 | 91 |
1735924500 | 217 | 3 | 1.40 | 214.45 | 217 | 214.45 | 23 |
1735838100 | 214 | -1.25 | -0.58 | 215.6 | 215.6 | 213.4 | 54 |
1735751700 | 215.25 | 0 | 0.00 | 215.25 | 215.25 | 215.25 | 0 |
1735665300 | 215.25 | 0 | 0.00 | 215.25 | 215.25 | 215.25 | 0 |
1735578900 | 215.25 | 0 | 0.00 | 215.25 | 215.25 | 215.25 | 0 |
1735319700 | 215.25 | -0.5 | -0.23 | 215.25 | 215.25 | 215.25 | 1 |
1735233300 | 215.75 | 0 | 0.00 | 215.75 | 215.75 | 215.75 | 0 |
1735146900 | 215.75 | 0 | 0.00 | 215.75 | 215.75 | 215.75 | 0 |
1735060500 | 215.75 | 0 | 0.00 | 215.75 | 215.75 | 215.75 | 0 |
1734974100 | 215.75 | 0 | 0.00 | 215.75 | 215.75 | 215.75 | 0 |
1734714900 | 215.75 | 0 | 0.00 | 215.75 | 215.75 | 215.75 | 0 |
1734628500 | 215.75 | -1.2 | -0.55 | 212.15 | 215.75 | 212.15 | 13 |
1734542100 | 216.95 | -1.25 | -0.57 | 216.9 | 219.1 | 216.9 | 11 |
1734455700 | 218.2 | 1.35 | 0.62 | 218.2 | 218.2 | 218.175 | 21 |
1734369300 | 216.85 | -3.95 | -1.79 | 217.3 | 218.65 | 216.85 | 8 |
1734110100 | 220.8 | -1.8 | -0.81 | 220.8 | 220.8 | 220.8 | 2 |
1734023700 | 222.6 | 0 | 0.00 | 222.6 | 222.6 | 222.6 | 0 |
1733937300 | 222.6 | 0 | 0.00 | 222.6 | 222.6 | 222.6 | 0 |
1733850900 | 222.6 | -3.25 | -1.44 | 222.1 | 222.6 | 222.1 | 16 |
1733764500 | 225.85 | 1.03 | 0.46 | 225.85 | 225.85 | 225.85 | 20 |
1733505300 | 224.825 | 1.17 | 0.53 | 221.8 | 225.125 | 221.8 | 45 |
1733418900 | 223.65 | 2.5 | 1.13 | 223.65 | 223.65 | 223.65 | 1 |
1733332500 | 221.15 | 4.6 | 2.12 | 218.3 | 221.2 | 218.3 | 70 |
1733246100 | 216.55 | 1.2 | 0.56 | 217 | 217 | 215.75 | 77 |
1733159700 | 215.35 | -0.6 | -0.28 | 216.35 | 216.5 | 215.35 | 146 |
1732900500 | 215.95 | 2.75 | 1.29 | 215.95 | 215.95 | 215.95 | 35 |
1732814100 | 213.2 | 0 | 0.00 | 213.2 | 213.2 | 213.2 | 0 |
1732727700 | 213.2 | -1.95 | -0.91 | 213.2 | 213.2 | 213.2 | 29 |
1732641300 | 215.15 | 0.8 | 0.37 | 215.2 | 215.2 | 215.1 | 49 |
1732554900 | 214.35 | 1.1 | 0.52 | 214.35 | 214.35 | 214.35 | 4 |
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