
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -0.199004975124 | 100.5 | 102.8 | 98.94 | 139585 | 100.16757934 | DE |
4 | -6.2 | -5.82159624413 | 106.5 | 107.45 | 98.52 | 119053 | 101.16711165 | DE |
12 | -4.95 | -4.70308788599 | 105.25 | 107.45 | 98.26 | 117104 | 101.84058543 | DE |
26 | -2.25 | -2.19405168211 | 102.55 | 112.35 | 98.26 | 113162 | 103.10991155 | DE |
52 | 7.74 | 8.3621434745 | 92.56 | 112.35 | 82.72 | 135657 | 98.70992642 | DE |
156 | -29.9 | -22.9646697389 | 130.2 | 150.3 | 81.24 | 139153 | 105.28819658 | DE |
260 | -11 | -9.88319856244 | 111.3 | 211.8 | 81.24 | 177897 | 134.40817211 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 102.1 | 2.66 | 2.67 | 99.54 | 102.6 | 99.22 | 179097 |
1740156900 | 99.44 | -0.12 | -0.12 | 99.28 | 100.3 | 99.1 | 132309 |
1740070500 | 99.56 | 0.04 | 0.04 | 100.2 | 100.25 | 98.94 | 117471 |
1739984100 | 99.52 | 0.04 | 0.04 | 99.7 | 100.8 | 99.1 | 163501 |
1739897700 | 99.48 | -0.87 | -0.87 | 100.5 | 100.55 | 99.34 | 105548 |
1739811300 | 100.35 | -0.1 | -0.10 | 100.6 | 101.05 | 99.52 | 83346 |
1739552100 | 100.45 | 0.3 | 0.30 | 100.4 | 101.2 | 99.64 | 102821 |
1739465700 | 100.15 | 0.91 | 0.92 | 100.2 | 100.4 | 98.86 | 116149 |
1739379300 | 99.24 | -0.02 | -0.02 | 101.1 | 101.65 | 98.52 | 224671 |
1739292900 | 99.26 | -0.22 | -0.22 | 100 | 100.5 | 98.7 | 184940 |
1739206500 | 99.48 | -1.52 | -1.50 | 101.15 | 101.2 | 99.36 | 156697 |
1738947300 | 101 | -1.3 | -1.27 | 101.9 | 102.8 | 101 | 85304 |
1738860900 | 102.3 | -0.1 | -0.10 | 103.35 | 103.35 | 101.8 | 103079 |
1738774500 | 102.4 | -0.55 | -0.53 | 102.4 | 103.35 | 101.85 | 83059 |
1738688100 | 102.95 | -0.5 | -0.48 | 103.45 | 103.95 | 102.75 | 55015 |
1738601700 | 103.45 | -0.5 | -0.48 | 101.65 | 104.15 | 101.4 | 95694 |
1738342500 | 103.95 | -0.7 | -0.67 | 104.4 | 105.15 | 103.6 | 90429 |
1738256100 | 104.65 | 0.4 | 0.38 | 104.15 | 104.9 | 103.4 | 103732 |
1738169700 | 104.25 | -2.65 | -2.48 | 106.65 | 106.85 | 104.2 | 99247 |
1738083300 | 106.9 | 0.9 | 0.85 | 106.5 | 107.45 | 106.3 | 98943 |
1737996900 | 106 | 1.2 | 1.15 | 105.05 | 106.25 | 104.55 | 112436 |
1737737700 | 104.8 | -1.9 | -1.78 | 106.7 | 106.7 | 102.95 | 161715 |
1737651300 | 106.7 | 1.95 | 1.86 | 105.75 | 106.95 | 105.05 | 96742 |
1737564900 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 0 |
1737478500 | 104.75 | 2.85 | 2.80 | 101.9 | 104.75 | 101.5 | 185347 |
1737392100 | 101.9 | -0.3 | -0.29 | 101.6 | 101.95 | 100 | 108427 |
1737132900 | 102.2 | 1.6 | 1.59 | 100.6 | 102.45 | 99.96 | 231317 |
1737046500 | 100.6 | -1.1 | -1.08 | 102.6 | 102.85 | 100.45 | 183879 |
1736960100 | 101.7 | 1.5 | 1.50 | 100.35 | 102.6 | 100.25 | 183550 |
1736873700 | 100.2 | -1.4 | -1.38 | 101.65 | 101.95 | 99.68 | 222578 |
1736787300 | 101.6 | -1.05 | -1.02 | 102.15 | 102.55 | 101 | 209433 |
1736528100 | 102.65 | -0.75 | -0.73 | 103.6 | 104.2 | 102 | 102682 |
1736441700 | 103.4 | 0.75 | 0.73 | 102.7 | 104 | 102.35 | 85797 |
1736355300 | 102.65 | -0.25 | -0.24 | 103.2 | 104.15 | 101.35 | 135546 |
1736268900 | 102.9 | 1.4 | 1.38 | 101.55 | 103.15 | 101.3 | 84925 |
1736182500 | 101.5 | 2.02 | 2.03 | 99.38 | 101.8 | 99.38 | 98084 |
1735923300 | 99.48 | -0.72 | -0.72 | 99.48 | 99.96 | 99.02 | 55091 |
1735836900 | 100.2 | 0.66 | 0.66 | 99.78 | 100.45 | 98.78 | 61697 |
1735577700 | 99.54 | -0.22 | -0.22 | 99.74 | 99.94 | 99.06 | 52757 |
1735318500 | 99.76 | -0.69 | -0.69 | 99.58 | 100.25 | 99.1 | 52967 |
1734972900 | 100.45 | 0.47 | 0.47 | 99.9 | 101 | 99.36 | 102207 |
1734713700 | 99.98 | 0.44 | 0.44 | 98.82 | 100.2 | 98.26 | 148923 |
1734627300 | 99.54 | -1.46 | -1.45 | 100.7 | 100.7 | 99.06 | 115484 |
1734540900 | 101 | 0.5 | 0.50 | 100.2 | 101.1 | 100.2 | 88624 |
1734454500 | 100.5 | -0.85 | -0.84 | 101.3 | 101.55 | 100.15 | 112561 |
1734368100 | 101.35 | -0.8 | -0.78 | 102.3 | 102.4 | 99.98 | 138156 |
1734108900 | 102.15 | 0 | 0.00 | 101.8 | 102.9 | 101.45 | 90903 |
1734022500 | 102.15 | -1.05 | -1.02 | 103.05 | 103.9 | 102.05 | 87825 |
1733936100 | 103.2 | -0.9 | -0.86 | 103.65 | 104.25 | 103.1 | 59485 |
1733849700 | 104.1 | 0.65 | 0.63 | 103.3 | 104.9 | 103.3 | 98180 |
1733763300 | 103.45 | 0.15 | 0.15 | 103.55 | 103.9 | 102.6 | 104636 |
1733504100 | 103.3 | -1.4 | -1.34 | 104.95 | 104.95 | 102.75 | 118857 |
1733417700 | 104.7 | 1 | 0.96 | 104.35 | 105.2 | 103.7 | 95167 |
1733331300 | 103.7 | -0.35 | -0.34 | 104.6 | 104.7 | 103.15 | 92606 |
1733244900 | 104.05 | -0.25 | -0.24 | 105.25 | 105.25 | 103.85 | 63998 |
1733158500 | 104.3 | -1.35 | -1.28 | 105.3 | 105.75 | 103.95 | 75383 |
1732899300 | 105.65 | 0.1 | 0.09 | 106.15 | 106.3 | 105.3 | 57121 |
1732812900 | 105.55 | -1.5 | -1.40 | 107 | 107.3 | 105.55 | 74917 |
1732726500 | 107.05 | 0.05 | 0.05 | 107.05 | 107.6 | 106.5 | 69900 |
1732640100 | 107 | -0.15 | -0.14 | 105 | 107.6 | 104.65 | 106641 |
1732553700 | 107.15 | -0.05 | -0.05 | 108 | 108 | 105.75 | 115765 |
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