
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 |
---|---|---|---|---|---|---|---|
1743182100 | 553 | 19.5 | 3.66 | 532 | 554.24729 | 532 | 12730 |
1743095700 | 533.5 | -5 | -0.93 | 528 | 547 | 528 | 6922 |
1743009300 | 538.5 | -27 | -4.77 | 579.5 | 580.5 | 538.5 | 13632 |
1742922900 | 565.5 | 5.5 | 0.98 | 563.5 | 585 | 563.5 | 8027 |
1742836500 | 560 | -4 | -0.71 | 566 | 566 | 547 | 12328 |
1742577300 | 564 | -1 | -0.18 | 584 | 584.5 | 562.5 | 14483 |
1742490900 | 565 | -2.5 | -0.44 | 567.5 | 585 | 557.5 | 22250 |
1742404500 | 567.5 | 9.5 | 1.70 | 557.5 | 567.5 | 536 | 25571 |
1742318100 | 558 | -20.5 | -3.54 | 592.5 | 592.5 | 547.5 | 40886 |
1742231700 | 578.5 | -7 | -1.20 | 588 | 620 | 576.5 | 25270 |
1741972500 | 585.5 | -16.5 | -2.74 | 604.5 | 609.5 | 575.5 | 19376 |
1741886100 | 602 | -72 | -10.68 | 690.5 | 690.5 | 595 | 62747 |
1741799700 | 674 | 185.2 | 37.89 | 701.5 | 713.5 | 599.25 | 247809 |
1741713300 | 488.8 | -18.7 | -3.68 | 507.5 | 509 | 486.4 | 26826 |
1741626900 | 507.5 | -26 | -4.87 | 533.5 | 541 | 503.1367 | 35768 |
1741367700 | 533.5 | -15 | -2.73 | 541.5 | 548.5 | 523.5 | 17026 |
1741281300 | 548.5 | -6.5 | -1.17 | 556.5 | 570 | 542 | 18086 |
1741194900 | 555 | -11.5 | -2.03 | 574 | 585.5 | 551.5 | 27515 |
1741108500 | 566.5 | -43.5 | -7.13 | 617.5 | 624.25 | 557 | 27208 |
1741022100 | 610 | -53 | -7.99 | 665 | 681.5 | 610 | 32473 |
1740762900 | 663 | -32 | -4.60 | 690 | 690 | 657.5 | 15681 |
1740676500 | 695 | -5 | -0.71 | 694.5 | 701.7334 | 686.2256 | 18170 |
1740590100 | 700 | -19 | -2.64 | 719 | 724 | 695 | 9685 |
1740503700 | 719 | 11 | 1.55 | 705 | 752.25 | 705 | 25670 |
1740417300 | 708 | -6 | -0.84 | 696.5 | 729.5 | 696.5 | 9526 |
1740158100 | 714 | -40 | -5.31 | 734 | 741.5 | 699.0944 | 38033 |
1740071700 | 754 | -17 | -2.20 | 723.5 | 769.5 | 718.5 | 47225 |
1739985300 | 771 | -12.5 | -1.60 | 780.5 | 788.5 | 763.5 | 8614 |
1739898900 | 783.5 | 11.5 | 1.49 | 775.5 | 783.5 | 764.15928 | 13704 |
1739812500 | 772 | 19 | 2.52 | 771.5 | 775 | 750 | 3992 |
1739553300 | 753 | 4.5 | 0.60 | 746.5 | 760.5 | 740.5 | 11825 |
1739466900 | 748.5 | 39.5 | 5.57 | 714.5 | 748.5 | 714.5 | 13682 |
1739380500 | 709 | -10.5 | -1.46 | 716 | 717.75 | 702.5 | 12121 |
1739294100 | 719.5 | 3.5 | 0.49 | 712 | 722 | 707 | 6722 |
1739207700 | 716 | -12.5 | -1.72 | 727 | 731 | 716 | 6879 |
1738948500 | 728.5 | -8 | -1.09 | 735.5 | 740 | 728.5 | 13222 |
1738862100 | 736.5 | 0 | 0.00 | 742 | 744 | 726.5 | 6710 |
1738775700 | 736.5 | 48.5 | 7.05 | 721.5 | 742.5 | 705.5 | 14624 |
1738689300 | 688 | -19.5 | -2.76 | 710.5 | 713.5 | 680.5 | 28430 |
1738602900 | 707.5 | -28 | -3.81 | 717 | 717 | 702.5 | 5186 |
1738343700 | 735.5 | 4 | 0.55 | 735.25 | 744.5 | 735.25 | 6234 |
1738257300 | 731.5 | 3.5 | 0.48 | 728 | 735 | 712.5 | 10537 |
1738170900 | 728 | -32 | -4.21 | 740 | 750 | 721 | 14437 |
1738084500 | 760 | -10 | -1.30 | 768.5 | 771.5 | 756.5 | 14914 |
1737998100 | 770 | -8.5 | -1.09 | 770 | 774.5 | 745 | 7363 |
1737738900 | 778.5 | 33.5 | 4.50 | 750 | 806.5 | 744.5 | 44000 |
1737652500 | 745 | 13.5 | 1.85 | 738 | 749.5 | 731.5 | 6774 |
1737566100 | 731.5 | 0 | 0.00 | 731.5 | 731.5 | 731.5 | 0 |
1737479700 | 731.5 | 34.5 | 4.95 | 701 | 737.5 | 699.5 | 12600 |
1737393300 | 697 | -16.5 | -2.31 | 711.5 | 721.5 | 697 | 8423 |
1737134100 | 713.5 | 13.5 | 1.93 | 714 | 726.6819 | 709 | 10536 |
1737047700 | 700 | -0.5 | -0.07 | 700 | 708.5 | 683.5 | 13516 |
1736961300 | 700.5 | 4.5 | 0.65 | 683.5 | 704 | 683.2668 | 13366 |
1736874900 | 696 | -3 | -0.43 | 705.5 | 727.5 | 695.5 | 13912 |
1736788500 | 699 | -36 | -4.90 | 725.5 | 730 | 696.5 | 10612 |
1736529300 | 735 | 0.5 | 0.07 | 733.5 | 742 | 729 | 12280 |
1736442900 | 734.5 | 14.5 | 2.01 | 719.5 | 738.5 | 715.75 | 12603 |
1736356500 | 720 | 7.5 | 1.05 | 726.5 | 728.5 | 714 | 15392 |
1736270100 | 712.5 | 7.5 | 1.06 | 695 | 719.5 | 691.5 | 10258 |
1736183700 | 705 | -9 | -1.26 | 707 | 711.25 | 692.5 | 14007 |
1735924500 | 714 | -14 | -1.92 | 718.5 | 722.5 | 693.25 | 14832 |
1735838100 | 728 | 12.5 | 1.75 | 720 | 733.5 | 718.25 | 18992 |
1735751700 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 0 |
1735665300 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 0 |
1735578900 | 715.5 | -18 | -2.45 | 730 | 730 | 710.75 | 9221 |
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