
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.5 | 2.38095238095 | 105 | 110 | 100 | 8375 | 105 | DE |
4 | 9.5 | 9.69387755102 | 98 | 110 | 95 | 2711 | 104.33572206 | DE |
12 | 7.5 | 7.5 | 100 | 110 | 88 | 2022 | 103.2466227 | DE |
26 | -12.5 | -10.4166666667 | 120 | 120 | 88 | 2882 | 107.16168696 | DE |
52 | 2.5 | 2.38095238095 | 105 | 129.5 | 88 | 2623 | 110.47006565 | DE |
156 | -46.5 | -30.1948051948 | 154 | 154.5 | 55 | 3091 | 99.4689936 | DE |
260 | -48 | -30.8681672026 | 155.5 | 158 | 55 | 2978 | 100.2808101 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739982540 | 105 | 0 | 0.00 | 105 | 109 | 105 | 35414 |
1739895960 | 105 | 0 | 0.00 | 105 | 105 | 100 | 1961 |
1739806500 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1739547420 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
1739460900 | 105 | 0 | 0.00 | 105 | 105 | 105 | 4500 |
1739378040 | 105 | 2.5 | 2.44 | 102.5 | 105 | 101 | 2485 |
1739291220 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 1892 |
1739202480 | 102.5 | 5 | 5.13 | 97.5 | 105 | 97.5 | 5685 |
1738937700 | 97.5 | 0 | 0.00 | 97.5 | 100 | 97.5 | 0 |
1738855980 | 97.5 | 0 | 0.00 | 97.5 | 100 | 97.5 | 0 |
1738772880 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
1738686480 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 95 | 1776 |
1738596900 | 97.5 | 0 | 0.00 | 97.5 | 100 | 97.5 | 500 |
1738337520 | 97.5 | 0 | 0.00 | 97.5 | 100 | 97.5 | 0 |
1738254840 | 97.5 | -0.5 | -0.51 | 96 | 98 | 96 | 0 |
1738165140 | 98 | 0 | 0.00 | 96 | 98 | 96 | 0 |
1738078980 | 98 | 0 | 0.00 | 98 | 98 | 96 | 0 |
1737975300 | 98 | 0 | 0.00 | 98 | 100 | 96 | 0 |
1737735960 | 98 | 0 | 0.00 | 98 | 100 | 96 | 0 |
1737649680 | 98 | 0 | 0.00 | 98 | 98 | 96 | 0 |
1737563340 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
1737476940 | 98 | 0 | 0.00 | 98 | 98 | 96 | 0 |
1737390480 | 98 | 0 | 0.00 | 98 | 98 | 96 | 0 |
1737131340 | 98 | 0 | 0.00 | 98 | 100 | 96 | 2000 |
1737044940 | 98 | -4.5 | -4.39 | 102.5 | 105 | 95 | 2000 |
1736955300 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1736869080 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1736782500 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1736524020 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1736439600 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1736353620 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1736264400 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 16400 |
1736180880 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1735918500 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1735832160 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1735662660 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
1735576260 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1735313700 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1735057680 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
1734971280 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1734712200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 88 | 34572 |
1734622440 | 102.5 | 0 | 0.00 | 100 | 102.5 | 100 | 0 |
1734536340 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1734449880 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1734366420 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1734104460 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1734020880 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1733931060 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1733848080 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1733761860 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1733495700 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1733416140 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
1733326500 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1733239800 | 102.5 | 0 | 0.00 | 100 | 102.5 | 100 | 0 |
1733156940 | 102.5 | 0 | 0.00 | 100 | 102.5 | 100 | 0 |
1732897620 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1732808160 | 102.5 | 0 | 0.00 | 100 | 102.5 | 100 | 0 |
1732721820 | 102.5 | 0 | 0.00 | 100 | 102.5 | 100 | 0 |
1732638480 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 1600 |
1732548840 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1732289460 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 1994 |
1732203480 | 102.5 | 0 | 0.00 | 102.5 | 105 | 100 | 0 |
1732120140 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 100 | 0 |
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