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 |
---|---|---|---|---|---|---|---|
1728922500 | 88.95 | 0.5 | 0.57 | 88.6 | 89.05 | 87.8 | 1006 |
1728663300 | 88.45 | -0.45 | -0.51 | 89.05 | 89.45 | 87.5 | 1641 |
1728576900 | 88.9 | 1.2 | 1.37 | 88.35 | 88.95 | 87.8 | 1042 |
1728490500 | 87.7 | 0.05 | 0.06 | 88.1 | 88.4 | 87.675 | 1787 |
1728404100 | 87.65 | -1.15 | -1.30 | 87.95 | 88.3 | 87.4 | 1756 |
1728317700 | 88.8 | -1.95 | -2.15 | 90.15 | 90.15 | 87.6 | 477 |
1728058500 | 90.75 | -0.4 | -0.44 | 91.5 | 91.6 | 90.1 | 574 |
1727972100 | 91.15 | 0.05 | 0.05 | 91.05 | 92.7 | 90.55 | 3309 |
1727885700 | 91.1 | -0.6 | -0.65 | 90.7 | 91.7 | 90.575 | 1293 |
1727799300 | 91.7 | -1.5 | -1.61 | 93.6 | 94.05 | 91.5692 | 1337 |
1727712900 | 93.2 | 1.25 | 1.36 | 91.75 | 93.2 | 91.45 | 1207 |
1727453700 | 91.95 | -0.85 | -0.92 | 92.75 | 92.9 | 91.75 | 622 |
1727367300 | 92.8 | 2.5 | 2.77 | 92.55 | 93.3 | 91.6 | 1057 |
1727280900 | 90.3 | 1.4 | 1.57 | 88.5 | 90.3 | 88.275 | 759 |
1727194500 | 88.9 | -0.9 | -1.00 | 91.175 | 91.175 | 88.5 | 1882 |
1727108100 | 89.8 | -0.2 | -0.22 | 89.6 | 90.8 | 89.6 | 1103 |
1726848900 | 90 | -1.45 | -1.59 | 91.3 | 92.2 | 89.5 | 3151 |
1726762500 | 91.45 | 4.6 | 5.30 | 87.9 | 91.875 | 87.825 | 3509 |
1726676100 | 86.85 | -0.9 | -1.03 | 87.35 | 87.35 | 86.55 | 895 |
1726589700 | 87.75 | 1.45 | 1.68 | 87.05 | 88.65 | 87.05 | 2048 |
1726503300 | 86.3 | -1.65 | -1.88 | 87.3 | 87.6 | 86.2 | 775 |
1726244100 | 87.95 | -1.2 | -1.35 | 89 | 89.05 | 87.7 | 694 |
1726157700 | 89.15 | 0.6 | 0.68 | 90.1 | 90.1 | 88.5 | 567 |
1726071300 | 88.55 | -0.85 | -0.95 | 90 | 90.175 | 88.15 | 838 |
1725984900 | 89.4 | 0.25 | 0.28 | 90.15 | 90.35 | 89 | 465 |
1725898500 | 89.15 | 0.4 | 0.45 | 89.5 | 90.35 | 89.1 | 414 |
1725639300 | 88.75 | -1.3 | -1.44 | 90.6 | 91.6 | 88.75 | 1465 |
1725552900 | 90.05 | -1 | -1.10 | 91.25 | 91.25 | 89.7 | 1734 |
1725466500 | 91.05 | -0.9 | -0.98 | 90.4 | 91.225 | 89.95 | 2021 |
1725380100 | 91.95 | -4.35 | -4.52 | 95.85 | 95.85 | 91.8 | 2811 |
1725293700 | 96.3 | 0.8 | 0.84 | 96.55 | 97.125 | 94.9 | 2361 |
1725034500 | 95.5 | 1.05 | 1.11 | 94 | 95.5 | 93.9 | 2380 |
1724948100 | 94.45 | 0.4 | 0.43 | 94.2 | 94.75 | 93.8 | 2135 |
1724861700 | 94.05 | -0.35 | -0.37 | 94.7 | 95.075 | 94.05 | 1310 |
1724775300 | 94.4 | 0.4 | 0.43 | 94.2 | 94.5 | 94.1 | 3150 |
1724688900 | 94 | -0.7 | -0.74 | 94.65 | 94.65 | 93.65 | 839 |
1724429700 | 94.7 | 0.5 | 0.53 | 93.275 | 94.75 | 92.45 | 2479 |
1724343300 | 94.2 | -0.6 | -0.63 | 94.95 | 94.95 | 93.8 | 2667 |
1724256900 | 94.8 | 0.5 | 0.53 | 94.65 | 94.8 | 93.675 | 2252 |
1724170500 | 94.3 | 0.6 | 0.64 | 94.35 | 94.65 | 93.9 | 1929 |
1724084100 | 93.7 | 1.4 | 1.52 | 92.65 | 94.35 | 92.4 | 1272 |
1723824900 | 92.3 | -0.45 | -0.49 | 92.65 | 92.65 | 91.7 | 1755 |
1723738500 | 92.75 | 1.3 | 1.42 | 92.35 | 92.95 | 91.725 | 2792 |
1723652100 | 91.45 | 0.15 | 0.16 | 92.15 | 92.15 | 90.45 | 1823 |
1723565700 | 91.3 | -0.3 | -0.33 | 90.5 | 92.3 | 89.95 | 2400 |
1723479300 | 91.6 | 3.05 | 3.44 | 89.65 | 92.45 | 89.65 | 1860 |
1723220100 | 88.55 | -1.1 | -1.23 | 88.4 | 92.15 | 86.2 | 3999 |
1723133700 | 89.65 | 12.85 | 16.73 | 87.3 | 89.65 | 85.9 | 3004 |
1723047300 | 76.8 | 0.45 | 0.59 | 76.65 | 77.225 | 76.25 | 1498 |
1722960900 | 76.35 | 0.35 | 0.46 | 78.15 | 78.15 | 75.85 | 1829 |
1722874500 | 76 | -1.05 | -1.36 | 74.05 | 76.5 | 73.55 | 1168 |
1722615300 | 77.05 | -4.95 | -6.04 | 81.25 | 81.25 | 75.3 | 2803 |
1722528900 | 82 | -0.1 | -0.12 | 81.95 | 83.65 | 80.8 | 1891 |
1722442500 | 82.1 | 0.65 | 0.80 | 82 | 82.8 | 81.8 | 915 |
1722356100 | 81.45 | 0.55 | 0.68 | 81.15 | 83 | 81.05 | 1154 |
1722269700 | 80.9 | 0.15 | 0.19 | 80.95 | 81 | 80.05 | 155 |
1722010500 | 80.75 | 0.4 | 0.50 | 80.7 | 81.2 | 80.35 | 575 |
1721924100 | 80.35 | 0.3 | 0.37 | 79.15 | 80.35 | 77.9 | 637 |
1721837700 | 80.05 | -2.95 | -3.55 | 81.45 | 81.45 | 79.25 | 1588 |
1721751300 | 83 | 0.9 | 1.10 | 82.05 | 83.5 | 82.05 | 1683 |
1721664900 | 82.1 | 5.05 | 6.55 | 79.2 | 82.1 | 79.025 | 1193 |
1721405700 | 77.05 | -0.55 | -0.71 | 76.05 | 77.45 | 75.8 | 995 |
1721319300 | 77.6 | -0.5 | -0.64 | 77.2 | 78.05 | 77.15 | 470 |
1721232900 | 78.1 | 0.9 | 1.17 | 76.9 | 78.2 | 76.35 | 1497 |
1721146500 | 77.2 | 0.45 | 0.59 | 76.4 | 77.35 | 76.3 | 492 |
1721060100 | 76.75 | -1.1 | -1.41 | 77.35 | 78.2 | 76.75 | 804 |
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