
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 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743180900 | 169.72 | 1.07 | 0.63 | 170.67 | 170.67 | 169.4 | 1646 |
1743094500 | 168.65 | -0.08 | -0.05 | 169 | 169.29 | 168.48 | 3223 |
1743008100 | 168.73 | 0.09 | 0.05 | 168.91 | 169.09 | 168.29 | 5865 |
1742921700 | 168.64 | -0.32 | -0.19 | 168.72 | 168.72 | 168.08 | 727 |
1742835300 | 168.96 | -0.51 | -0.30 | 168.84 | 169.59 | 168.7 | 2629 |
1742576100 | 169.47 | 0.22 | 0.13 | 169.5 | 169.89 | 169.47 | 1414 |
1742489700 | 169.25 | -0.23 | -0.14 | 169.57 | 170.25 | 169.25 | 1998 |
1742403300 | 169.48 | 0.86 | 0.51 | 169.66 | 169.85 | 169.1 | 5897 |
1742316900 | 168.62 | -0.7 | -0.41 | 168.82 | 168.96 | 167.94 | 736 |
1742230500 | 169.32 | 2.56 | 1.54 | 167.53 | 169.44 | 167 | 1178 |
1741971300 | 166.76 | -0.55 | -0.33 | 167.08 | 167.08 | 165.59 | 4885 |
1741884900 | 167.31 | -0.09 | -0.05 | 167.4 | 167.59 | 166.47999 | 7166 |
1741798500 | 167.4 | 0.49 | 0.29 | 166.91 | 167.66999 | 165.9 | 2161 |
1741712100 | 166.91 | -1.71 | -1.01 | 168.25 | 168.25 | 166.85 | 2858 |
1741625700 | 168.62 | -0.18 | -0.11 | 168.63 | 169.72 | 168.58 | 4989 |
1741366500 | 168.8 | 0.77 | 0.46 | 169 | 170.07 | 168.74 | 3244 |
1741280100 | 168.03 | -2.04 | -1.20 | 167.37 | 168.92 | 167.37 | 7911 |
1741193700 | 170.07 | -6.06 | -3.44 | 172.16 | 173.02 | 169.6 | 16252 |
1741107300 | 176.13 | -0.67 | -0.38 | 177.48 | 178.23 | 175.71 | 3296 |
1741020900 | 176.8 | -3.04 | -1.69 | 178.95 | 178.95 | 176.26 | 3257 |
1740761700 | 179.84 | 0.49 | 0.27 | 180.2 | 180.2 | 179.24 | 2842 |
1740675300 | 179.35 | 0.18 | 0.10 | 179.3 | 179.35 | 178.53 | 1474 |
1740588900 | 179.17 | 0.59 | 0.33 | 179 | 179.74 | 179 | 1586 |
1740502500 | 178.58 | 0.7 | 0.39 | 177.89 | 178.65 | 177.31 | 2448 |
1740416100 | 177.88 | -0.33 | -0.19 | 178.02 | 178.44 | 177.19 | 5660 |
1740156900 | 178.21 | 1.77 | 1.00 | 177.5 | 178.34 | 177.3 | 7122 |
1740070500 | 176.44 | -0.23 | -0.13 | 176.44 | 176.45 | 176 | 1336 |
1739984100 | 176.67 | -1.58 | -0.89 | 178.13 | 178.13 | 176.34 | 4288 |
1739897700 | 178.25 | 0.07 | 0.04 | 176.94 | 178.31 | 176.94 | 2762 |
1739811300 | 178.18 | -1.83 | -1.02 | 178.33 | 178.36 | 177.55 | 10063 |
1739552100 | 180.01 | 0.05 | 0.03 | 180 | 180.21 | 179.38 | 2141 |
1739465700 | 179.96 | 2.03 | 1.14 | 178.36 | 180.04 | 178.36 | 4022 |
1739379300 | 177.93 | -0.8 | -0.45 | 178.45 | 178.95 | 177.78 | 1681 |
1739292900 | 178.73 | -2.38 | -1.31 | 180.61 | 180.61 | 178.64 | 3508 |
1739206500 | 181.11 | 0.36 | 0.20 | 181.52 | 181.52 | 180.62 | 3876 |
1738947300 | 180.75 | -1.05 | -0.58 | 181.7 | 181.81 | 180.47 | 2480 |
1738860900 | 181.8 | 0.25 | 0.14 | 181.8 | 181.8 | 180.49 | 3236 |
1738774500 | 181.55 | 1.46 | 0.81 | 180.51 | 182 | 180.51 | 4681 |
1738688100 | 180.09 | -0.11 | -0.06 | 179.45 | 180.09 | 179.12 | 1981 |
1738601700 | 180.2 | 2.22 | 1.25 | 178.38 | 180.64 | 178.38 | 4054 |
1738342500 | 177.98 | 1.21 | 0.68 | 176.83 | 178.06 | 176.29 | 4583 |
1738256100 | 176.77 | 1.17 | 0.67 | 176.64 | 177.35 | 176.1 | 3567 |
1738169700 | 175.6 | -0.4 | -0.23 | 177.32 | 177.32 | 175.57 | 1717 |
1738083300 | 176 | -0.23 | -0.13 | 176.1 | 176.41 | 176 | 1104 |
1737996900 | 176.23 | 0.54 | 0.31 | 177.46 | 177.46 | 176.1 | 2659 |
1737737700 | 175.69 | -0.01 | -0.01 | 175.93 | 176.05 | 175.12 | 1368 |
1737651300 | 175.7 | -1.29 | -0.73 | 176.97 | 176.97 | 175.52 | 2935 |
1737564900 | 176.99 | -0.19 | -0.11 | 177.63 | 177.89 | 176.95 | 4456 |
1737478500 | 177.18 | 0.71 | 0.40 | 176.75 | 177.22 | 176.35 | 1170 |
1737392100 | 176.47 | 0.12 | 0.07 | 176.74 | 176.74 | 175.46 | 3040 |
1737132900 | 176.35 | 1.22 | 0.70 | 176.03 | 176.73 | 175.94 | 2130 |
1737046500 | 175.13 | -0.18 | -0.10 | 175.6 | 175.6 | 174.07 | 1697 |
1736960100 | 175.31 | 2.97 | 1.72 | 173 | 175.48 | 172.6 | 5353 |
1736873700 | 172.34 | -0.61 | -0.35 | 173.9 | 173.9 | 172.24 | 3127 |
1736787300 | 172.95 | -1.01 | -0.58 | 173.33 | 173.38 | 172.7 | 4275 |
1736528100 | 173.96 | -0.59 | -0.34 | 174.69 | 174.69 | 173.26 | 3168 |
1736441700 | 174.55 | -0.55 | -0.31 | 174.08 | 175.26 | 174.08 | 3841 |
1736355300 | 175.1 | -1.6 | -0.91 | 176.68 | 176.84 | 175.1 | 7812 |
1736268900 | 176.7 | -1.29 | -0.72 | 177.94 | 177.94 | 176.54 | 7296 |
1736182500 | 177.99 | 0.21 | 0.12 | 177.29 | 178.11 | 177.29 | 2889 |
1735923300 | 177.78 | -1.57 | -0.88 | 179.21 | 179.37 | 177.78 | 1331 |
1735836900 | 179.35 | -0.97 | -0.54 | 180.44 | 180.68 | 179.31 | 2371 |
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