| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 0.786516853933 | 89 | 92.6 | 87.5 | 11001 | 89.65250891 | DE |
| 4 | 3.7 | 4.3023255814 | 86 | 103.4 | 83.6 | 16470 | 90.36710017 | DE |
| 12 | 20.7 | 30 | 69 | 103.4 | 59.4 | 14455 | 78.76795446 | DE |
| 26 | 21.4 | 31.3323572474 | 68.3 | 103.4 | 59.4 | 11981 | 75.08961372 | DE |
| 52 | 34.7 | 63.0909090909 | 55 | 103.4 | 51.6 | 11840 | 66.8373908 | DE |
| 156 | 58.1 | 183.860759494 | 31.6 | 103.4 | 29.1 | 10154 | 50.05355473 | DE |
| 260 | 66.2 | 281.70212766 | 23.5 | 103.4 | 22 | 8065 | 44.52798696 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780588500 | 89.7 | -2.1 | -2.29 | 91.8 | 92.6 | 89.4 | 9333 |
| 1780502100 | 91.8 | 1.5 | 1.66 | 91 | 91.8 | 89 | 5751 |
| 1780415700 | 90.3 | 2.1 | 2.38 | 89.9 | 90.3 | 88.1 | 11446 |
| 1780329300 | 88.2 | -1.2 | -1.34 | 88.6 | 90 | 87.5 | 6473 |
| 1780070100 | 89.4 | 0.4 | 0.45 | 89 | 89.65 | 88.2 | 25216 |
| 1779983700 | 89 | 0.2 | 0.23 | 89 | 89.3 | 88 | 6118 |
| 1779897300 | 88.8 | -0.4 | -0.45 | 89.1 | 91.6 | 87.7 | 13917 |
| 1779810900 | 89.2 | 1.4 | 1.59 | 87.8 | 90.2 | 87.5 | 6040 |
| 1779724500 | 87.8 | -1.2 | -1.35 | 89 | 90 | 87.6 | 8062 |
| 1779465300 | 89 | 1.6 | 1.83 | 87.7 | 89.1 | 87.2 | 10288 |
| 1779378900 | 87.4 | -1.6 | -1.80 | 88.6 | 89.3 | 87.1 | 7708 |
| 1779292500 | 89 | 1 | 1.14 | 88.2 | 91 | 87.5 | 15193 |
| 1779206100 | 88 | -6.6 | -6.98 | 96 | 96 | 87 | 28301 |
| 1779119700 | 94.6 | -3.4 | -3.47 | 97.5 | 97.5 | 93.8 | 15928 |
| 1778860500 | 98 | 1.2 | 1.24 | 95 | 103.4 | 95 | 50720 |
| 1778774100 | 96.8 | 9.9 | 11.39 | 86.8 | 96.8 | 86.8 | 32522 |
| 1778687700 | 86.9 | 2.7 | 3.21 | 84.8 | 87.2 | 84.5 | 15798 |
| 1778601300 | 84.2 | 0.1 | 0.12 | 83.6 | 85 | 83.6 | 11649 |
| 1778514900 | 84.1 | -0.9 | -1.06 | 85 | 85.8 | 83.9 | 21169 |
| 1778255700 | 85 | -0.3 | -0.35 | 85.7 | 86.6 | 84.8 | 9698 |
| 1778169300 | 85.3 | -1.6 | -1.84 | 86 | 88.2 | 85.3 | 27409 |
| 1778082900 | 86.9 | 3.2 | 3.82 | 84.6 | 86.9 | 83.3 | 31766 |
| 1777996500 | 83.7 | 1.5 | 1.82 | 82.5 | 83.7 | 81.3 | 34899 |
| 1777910100 | 82.2 | 4.3 | 5.52 | 78 | 84.7 | 78 | 18717 |
| 1777564500 | 77.9 | 3.2 | 4.28 | 73.6 | 78 | 73.4 | 18885 |
| 1777478100 | 74.7 | 2.1 | 2.89 | 72.7 | 77.6 | 72.7 | 27707 |
| 1777391700 | 72.6 | -0.3 | -0.41 | 73 | 73.9 | 72.4 | 10134 |
| 1777305300 | 72.9 | -0.1 | -0.14 | 72.4 | 73.2 | 72 | 2753 |
| 1777046100 | 73 | -0.1 | -0.14 | 73 | 73.6 | 71.8 | 3569 |
| 1776959700 | 73.1 | -0.5 | -0.68 | 73.8 | 73.9 | 72.4 | 10931 |
| 1776873300 | 73.6 | -1.4 | -1.87 | 75 | 75.6 | 73.5 | 7587 |
| 1776786900 | 75 | 1.2 | 1.63 | 74 | 76.1 | 74 | 12908 |
| 1776700500 | 73.8 | -0.7 | -0.94 | 74 | 74.2 | 73 | 6919 |
| 1776441300 | 74.5 | 0.5 | 0.68 | 74 | 75.3 | 74 | 4587 |
| 1776354900 | 74 | 0.9 | 1.23 | 73.3 | 74.7 | 73.3 | 4999 |
| 1776268500 | 73.1 | -0.9 | -1.22 | 74.3 | 75 | 73.1 | 7094 |
| 1776182100 | 74 | 0.1 | 0.14 | 73.3 | 75.6 | 73.3 | 8872 |
| 1776095700 | 73.9 | 1.5 | 2.07 | 74 | 74.2 | 72.9 | 5839 |
| 1775836500 | 72.4 | 0 | 0.00 | 72.4 | 72.4 | 72.4 | 0 |
| 1775750100 | 72.4 | 0.4 | 0.56 | 72 | 72.8 | 71.3 | 5038 |
| 1775663700 | 72 | 2.4 | 3.45 | 72 | 72 | 70.9 | 9819 |
| 1775577300 | 69.6 | 1 | 1.46 | 68.5 | 70.5 | 68 | 13322 |
| 1775145300 | 68.6 | 0.1 | 0.15 | 67.4 | 68.8 | 67 | 8281 |
| 1775058900 | 68.5 | 2.1 | 3.16 | 67 | 68.5 | 66.9 | 9067 |
| 1774972500 | 66.4 | 0.7 | 1.07 | 65.2 | 67 | 65.2 | 14277 |
| 1774886100 | 65.7 | 0.9 | 1.39 | 64.8 | 65.7 | 63.8 | 7558 |
| 1774630500 | 64.8 | 0.5 | 0.78 | 64 | 65.599999 | 62.8 | 26533 |
| 1774544100 | 64.3 | 2.3 | 3.71 | 62.5 | 64.9 | 60.9 | 15504 |
| 1774457700 | 62 | 0.9 | 1.47 | 61.8 | 62.7 | 61.4 | 7975 |
| 1774371300 | 61.1 | -0.8 | -1.29 | 62 | 62 | 60.9 | 5309 |
| 1774284900 | 61.9 | 1.2 | 1.98 | 60.3 | 62.2 | 59.4 | 12173 |
| 1774025700 | 60.7 | -1.3 | -2.10 | 62 | 62.9 | 60.7 | 8756 |
| 1773939300 | 62 | -1.6 | -2.52 | 63.5 | 63.5 | 61.6 | 12140 |
| 1773852900 | 63.6 | 0.2 | 0.32 | 63.6 | 65.2 | 63 | 12270 |
| 1773766500 | 63.4 | 0.9 | 1.44 | 62.6 | 63.8 | 61.7 | 14774 |
| 1773680100 | 62.5 | 0.6 | 0.97 | 63.5 | 64.599999 | 62.5 | 22938 |
| 1773420900 | 61.9 | -7.2 | -10.42 | 69.4 | 70.8 | 61.2 | 49473 |
| 1773334500 | 69.1 | -5.9 | -7.87 | 69 | 69.3 | 68.5 | 6719 |
| 1773212400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1773126000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1773039600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1772780400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1772694000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。