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 |
---|---|---|---|---|---|---|---|
1734714900 | 54.6 | 0.7 | 1.30 | 53.6 | 54.6 | 53.6 | 386 |
1734628500 | 53.9 | 0.5 | 0.94 | 52.5 | 54 | 52.5 | 221 |
1734542100 | 53.4 | -0.4 | -0.74 | 53.7 | 53.7 | 53.4 | 21 |
1734455700 | 53.8 | -0.5 | -0.92 | 53.9 | 54.1 | 53.7 | 245 |
1734369300 | 54.3 | -0.4 | -0.73 | 53.8 | 54.5 | 53.5 | 137 |
1734110100 | 54.7 | 1 | 1.86 | 53.5 | 54.7 | 53.5 | 1128 |
1734023700 | 53.7 | -0.25 | -0.46 | 53.7 | 53.7 | 53.7 | 10 |
1733937300 | 53.95 | -0.75 | -1.37 | 54.1 | 54.1 | 53.95 | 130 |
1733850900 | 54.7 | 0 | 0.00 | 54.6 | 54.9 | 54.6 | 19 |
1733764500 | 54.7 | -0.5 | -0.91 | 54.8 | 55 | 54.6 | 65 |
1733505300 | 55.2 | 0.1 | 0.18 | 55.2 | 55.2 | 55.2 | 31 |
1733418900 | 55.1 | 0.3 | 0.55 | 55.1 | 55.1 | 55.1 | 34 |
1733332500 | 54.8 | 0.3 | 0.55 | 54.7 | 54.9 | 54.4 | 288 |
1733246100 | 54.5 | -1.35 | -2.42 | 56 | 56 | 54.5 | 279 |
1733159700 | 55.85 | 0.45 | 0.81 | 55.5 | 56.3 | 55.3 | 70 |
1732900500 | 55.4 | -0.1 | -0.18 | 55.5 | 55.5 | 55.4 | 12 |
1732814100 | 55.5 | 0.05 | 0.09 | 55.6 | 55.8 | 54.9 | 212 |
1732727700 | 55.45 | 0.65 | 1.19 | 55.3 | 55.45 | 55.1 | 71 |
1732641300 | 54.8 | -0.1 | -0.18 | 54.5 | 55.2 | 54.5 | 98 |
1732554900 | 54.9 | 1.1 | 2.04 | 54.6 | 54.9 | 54.5 | 22 |
1732295700 | 53.8 | 0 | 0.00 | 53.9 | 54 | 53.7 | 203 |
1732209300 | 53.8 | -0.6 | -1.10 | 54 | 54.2 | 53.3 | 274 |
1732122900 | 54.4 | 0.1 | 0.18 | 54.9 | 55 | 54.2 | 71 |
1732036500 | 54.3 | -1.1 | -1.99 | 55.6 | 55.65 | 54 | 415 |
1731950100 | 55.4 | -0.2 | -0.36 | 55.8 | 56.1 | 55.4 | 140 |
1731690900 | 55.6 | -0.6 | -1.07 | 56.2 | 56.7 | 55.4 | 280 |
1731604500 | 56.2 | -0.7 | -1.23 | 56.2 | 56.5 | 55.8 | 164 |
1731518100 | 56.9 | 0.5 | 0.89 | 57.2 | 57.3 | 56.6 | 618 |
1731431700 | 56.4 | 2.6 | 4.83 | 53.3 | 56.4 | 53.3 | 515 |
1731345300 | 53.8 | 0 | 0.00 | 54 | 54.6 | 53.4 | 109 |
1731086100 | 53.8 | 0.4 | 0.75 | 53.7 | 54 | 53.3 | 57 |
1730999700 | 53.4 | 1.2 | 2.30 | 52.35 | 53.4 | 52.35 | 403 |
1730913300 | 52.2 | -1.1 | -2.06 | 53.3 | 53.3 | 52.1 | 57 |
1730826900 | 53.3 | -0.2 | -0.37 | 52.8 | 53.3 | 52.5 | 56 |
1730740500 | 53.5 | -0.9 | -1.65 | 54.5 | 54.5 | 53 | 23 |
1730481300 | 54.4 | -0.4 | -0.73 | 54.9 | 54.9 | 54.4 | 39 |
1730394900 | 54.8 | -0.9 | -1.62 | 55.1 | 55.1 | 54.75 | 102 |
1730308500 | 55.7 | -1.25 | -2.19 | 56.3 | 56.65 | 55.6 | 222 |
1730222100 | 56.95 | -0.25 | -0.44 | 57.2 | 58.1 | 56.8 | 159 |
1730135700 | 57.2 | 0.7 | 1.24 | 55.6 | 57.4 | 55.6 | 673 |
1729872900 | 56.5 | 0.8 | 1.44 | 55.1 | 56.5 | 55.1 | 34 |
1729786500 | 55.7 | -0.2 | -0.36 | 55.9 | 56.1 | 55.6 | 38 |
1729700100 | 55.9 | -1.1 | -1.93 | 57.1 | 57.1 | 55.9 | 235 |
1729613700 | 57 | -0.8 | -1.38 | 56.8 | 57.4 | 56.7 | 331 |
1729527300 | 57.8 | -0.6 | -1.03 | 57.9 | 58 | 57.6 | 28 |
1729268100 | 58.4 | 0.1 | 0.17 | 57.6 | 58.6 | 57.5 | 284 |
1729181700 | 58.3 | 1.1 | 1.92 | 56.95 | 58.7 | 56.95 | 763 |
1729095300 | 57.2 | -0.1 | -0.17 | 56.65 | 57.2 | 56.65 | 436 |
1729008900 | 57.3 | -0.1 | -0.17 | 56.9 | 57.5 | 56.9 | 133 |
1728922500 | 57.4 | 0.1 | 0.17 | 57.1 | 57.5 | 56.6 | 359 |
1728663300 | 57.3 | 0.2 | 0.35 | 56.9 | 57.3 | 56.75 | 63 |
1728576900 | 57.1 | 1.9 | 3.44 | 55.7 | 57.2 | 55.5 | 395 |
1728490500 | 55.2 | 0.3 | 0.55 | 55.1 | 55.6 | 54.7 | 320 |
1728404100 | 54.9 | 0.1 | 0.18 | 54.3 | 55.1 | 54.2 | 290 |
1728317700 | 54.8 | -0.3 | -0.54 | 54.8 | 55.3 | 54.4 | 167 |
1728058500 | 55.1 | -0.1 | -0.18 | 54.5 | 55.3 | 54.5 | 425 |
1727972100 | 55.2 | -0.9 | -1.60 | 56 | 56.5 | 55.2 | 505 |
1727885700 | 56.1 | -0.8 | -1.41 | 56.4 | 56.4 | 55.8 | 81 |
1727799300 | 56.9 | -1.6 | -2.74 | 57.9 | 57.9 | 56.4 | 261 |
1727712900 | 58.5 | 0 | 0.00 | 58.5 | 58.8 | 58.3 | 259 |
1727453700 | 58.5 | -0.5 | -0.85 | 58.4 | 58.5 | 58.3 | 61 |
1727367300 | 59 | 0.6 | 1.03 | 59.2 | 59.2 | 58.7 | 178 |
1727280900 | 58.4 | 0.3 | 0.52 | 57.9 | 58.4 | 57.9 | 32 |
1727194500 | 58.1 | 0.2 | 0.35 | 57.5 | 58.1 | 57.4 | 89 |
1727108100 | 57.9 | 0.4 | 0.70 | 57.4 | 58.3 | 57.4 | 49 |
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