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 |
---|---|---|---|---|---|---|---|
1730308500 | 98.71 | -1.33 | -1.33 | 99.4 | 99.62 | 98.46 | 89305 |
1730222100 | 100.04 | -0.74 | -0.73 | 101.2 | 101.88 | 100 | 66377 |
1730135700 | 100.78 | 0.7 | 0.70 | 101.24 | 101.48 | 99.74 | 99647 |
1729872900 | 100.08 | 2.48 | 2.54 | 100.08 | 100.18 | 98.48 | 172105 |
1729786500 | 97.6 | -1.01 | -1.02 | 98.28 | 98.89 | 97.6 | 102357 |
1729700100 | 98.61 | 0.27 | 0.27 | 98.66 | 99.215 | 98.405 | 56085 |
1729613700 | 98.34 | -1.49 | -1.49 | 98.71 | 99.2 | 97.48 | 80937 |
1729527300 | 99.83 | -0.99 | -0.98 | 100.2 | 100.8 | 99.7 | 92721 |
1729268100 | 100.82 | -0.2 | -0.20 | 100.46 | 100.86 | 99.81 | 57465 |
1729181700 | 101.02 | 0.64 | 0.64 | 100.14 | 101.32 | 99.9 | 69436 |
1729095300 | 100.38 | -0.4 | -0.40 | 100.74 | 101.48 | 100.16 | 96552 |
1729008900 | 100.78 | -0.8 | -0.79 | 101.3 | 101.66 | 98.77 | 97602 |
1728922500 | 101.58 | 1.44 | 1.44 | 100.54 | 101.82 | 100.4 | 66369 |
1728663300 | 100.14 | -0.46 | -0.46 | 100.26 | 100.7 | 100.015 | 135620 |
1728576900 | 100.6 | -0.56 | -0.55 | 101.22 | 101.78 | 100.48 | 96630 |
1728490500 | 101.16 | 0.84 | 0.84 | 100.34 | 101.16 | 100.12 | 79517 |
1728404100 | 100.32 | -0.54 | -0.54 | 100.24 | 100.76 | 100.04 | 94917 |
1728317700 | 100.86 | -0.86 | -0.85 | 100.54 | 100.98 | 98.69 | 118339 |
1728058500 | 101.72 | 1.5 | 1.50 | 100.98 | 102.15 | 100.42 | 141745 |
1727972100 | 100.22 | -1.96 | -1.92 | 102 | 102 | 99.88 | 117589 |
1727885700 | 102.18 | -1.74 | -1.67 | 103.62 | 103.93 | 101.82 | 116156 |
1727799300 | 103.92 | 1.02 | 0.99 | 103.48 | 104.46 | 102.7 | 151627 |
1727712900 | 102.9 | -0.08 | -0.08 | 103.12 | 103.88 | 102.9 | 144545 |
1727453700 | 102.98 | 0.66 | 0.65 | 102.06 | 103.72 | 101.5 | 142642 |
1727367300 | 102.32 | -0.12 | -0.12 | 102.2 | 102.84 | 101.64 | 226479 |
1727280900 | 102.44 | -1.24 | -1.20 | 103.14 | 103.6 | 102 | 129995 |
1727194500 | 103.68 | 0.54 | 0.52 | 103.96 | 104.12 | 102.74 | 105269 |
1727108100 | 103.14 | -0.4 | -0.39 | 103.46 | 104.04 | 103.14 | 127553 |
1726848900 | 103.54 | -0.58 | -0.56 | 104.8 | 104.98 | 103.28 | 195769 |
1726762500 | 104.12 | 1.16 | 1.13 | 104.18 | 104.28 | 103.48 | 147463 |
1726676100 | 102.96 | 0.06 | 0.06 | 102.72 | 103.3 | 102.68 | 78834 |
1726589700 | 102.9 | -0.42 | -0.41 | 103.66 | 104.18 | 102.85 | 97267 |
1726503300 | 103.32 | -0.08 | -0.08 | 103.02 | 103.74 | 102.86 | 84593 |
1726244100 | 103.4 | 0.6 | 0.58 | 102.06 | 103.4 | 102.06 | 96363 |
1726157700 | 102.8 | -1.76 | -1.68 | 104.28 | 104.52 | 102.66 | 169314 |
1726071300 | 104.56 | -1.02 | -0.97 | 104.72 | 105.6 | 104.54 | 104583 |
1725984900 | 105.58 | -0.18 | -0.17 | 105.6 | 105.86 | 104.94 | 103068 |
1725898500 | 105.76 | 1.22 | 1.17 | 104.58 | 106.08 | 104.58 | 98466 |
1725639300 | 104.54 | -0.38 | -0.36 | 104.38 | 105.72 | 104.38 | 118075 |
1725552900 | 104.92 | -0.64 | -0.61 | 105.16 | 106.14 | 104.92 | 171085 |
1725466500 | 105.56 | 1.54 | 1.48 | 104.34 | 105.66 | 103.84 | 156151 |
1725380100 | 104.02 | -0.84 | -0.80 | 104.42 | 105.18 | 103.77 | 158813 |
1725293700 | 104.86 | 3.66 | 3.62 | 103.82 | 105.68 | 102.94 | 245448 |
1725034500 | 101.2 | -0.24 | -0.24 | 101.62 | 102.16 | 101.1 | 123596 |
1724948100 | 101.44 | 0.46 | 0.46 | 100.68 | 101.62 | 100.5 | 84741 |
1724861700 | 100.98 | 0.26 | 0.26 | 100.9 | 101.3 | 100.54 | 74893 |
1724775300 | 100.72 | -0.1 | -0.10 | 100.96 | 101.18 | 100.6 | 138856 |
1724688900 | 100.82 | 0.48 | 0.48 | 100.19 | 101.22 | 100.14 | 82361 |
1724429700 | 100.34 | 1.33 | 1.34 | 99.74 | 100.5 | 99.49 | 130244 |
1724343300 | 99.01 | 0.09 | 0.09 | 98.84 | 99.515 | 98.84 | 73472 |
1724256900 | 98.92 | 0.41 | 0.42 | 98.28 | 99.2145 | 98.24 | 110090 |
1724170500 | 98.51 | 0.17 | 0.17 | 98.61 | 98.92 | 98.225 | 55472 |
1724084100 | 98.34 | -0.23 | -0.23 | 97.93 | 98.76 | 97.68 | 52822 |
1723824900 | 98.57 | 0.62 | 0.63 | 98.13 | 98.65 | 98.11 | 75848 |
1723738500 | 97.95 | 0.36 | 0.37 | 97.84 | 98.04 | 97.1 | 73519 |
1723652100 | 97.59 | 0.49 | 0.50 | 97.29 | 97.67 | 96.26 | 94195 |
1723565700 | 97.1 | 1.43 | 1.49 | 95.99 | 97.26 | 95.99 | 120974 |
1723479300 | 95.67 | -0.58 | -0.60 | 96.05 | 96.33 | 95.51 | 97799 |
1723220100 | 96.25 | 0.62 | 0.65 | 95.49 | 96.44 | 95.01 | 88663 |
1723133700 | 95.63 | 0.38 | 0.40 | 95.63 | 95.63 | 94.34 | 119525 |
1723047300 | 95.25 | 1.88 | 2.01 | 93.6 | 95.25 | 93.16 | 171809 |
1722960900 | 93.37 | -0.88 | -0.93 | 92.7 | 93.385 | 92.07 | 148102 |
1722874500 | 94.25 | -1.9 | -1.98 | 96.18 | 96.66 | 93.82 | 156357 |
1722615300 | 96.15 | 1.12 | 1.18 | 95.61 | 98.23 | 95.53 | 215797 |
1722528900 | 95.03 | -0.3 | -0.31 | 94.93 | 95.23 | 94.06 | 125340 |
1722442500 | 95.33 | -0.06 | -0.06 | 94.53 | 95.68 | 94.435 | 250237 |
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