
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7.1 | -4.30303030303 | 165 | 166 | 156.1 | 31239 | 159.75606361 | DE |
4 | 3.6 | 2.33311730395 | 154.3 | 166.8 | 154.3 | 30484 | 159.84060241 | DE |
12 | 5.1 | 3.33769633508 | 152.8 | 166.8 | 142.9 | 33590 | 155.42214795 | DE |
26 | 20.1 | 14.5863570392 | 137.8 | 166.8 | 130.3 | 34569 | 148.0865405 | DE |
52 | 33.8 | 27.2360999194 | 124.1 | 166.8 | 117.2 | 36991 | 139.33639099 | DE |
156 | 15.9 | 11.1971830986 | 142 | 166.8 | 82.35 | 41128 | 120.45923271 | DE |
260 | 88.55 | 127.685652487 | 69.35 | 187.9 | 43.3 | 47188 | 115.78131307 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 156.9 | -2 | -1.26 | 159.8 | 161.1 | 156.5 | 26390 |
1740156900 | 158.9 | -0.4 | -0.25 | 159.3 | 161.5 | 158.19999 | 27395 |
1740070500 | 159.3 | -0.1 | -0.06 | 160.1 | 161.69999 | 158.5 | 40182 |
1739984100 | 159.4 | -4.1 | -2.51 | 164.6 | 164.69999 | 159.1 | 28250 |
1739897700 | 163.5 | -1.9 | -1.15 | 165 | 166 | 163.4 | 33977 |
1739811300 | 165.4 | 1.8 | 1.10 | 164.4 | 166.8 | 163.5 | 24094 |
1739552100 | 163.6 | -0.5 | -0.30 | 164.1 | 164.1 | 162.69999 | 22984 |
1739465700 | 164.1 | 2.3 | 1.42 | 162.3 | 164.5 | 162.3 | 21227 |
1739379300 | 161.8 | 1.7 | 1.06 | 160.5 | 163.6 | 160.3 | 42656 |
1739292900 | 160.1 | 0 | 0.00 | 160.8 | 161.8 | 160 | 26483 |
1739206500 | 160.1 | 0.4 | 0.25 | 160.9 | 160.9 | 159.19999 | 17077 |
1738947300 | 159.69999 | -1.1 | -0.68 | 161.4 | 161.6 | 159.69999 | 28687 |
1738860900 | 160.8 | 2.6 | 1.64 | 159.3 | 160.9 | 158.19999 | 46845 |
1738774500 | 158.19999 | -0.2 | -0.13 | 157.9 | 158.69999 | 156.8 | 22946 |
1738688100 | 158.4 | 0 | 0.00 | 158.1 | 159.3 | 157 | 29522 |
1738601700 | 158.4 | -0.5 | -0.31 | 155.69999 | 158.5 | 155 | 30080 |
1738342500 | 158.9 | 1.7 | 1.08 | 157.5 | 159.5 | 156.9 | 46520 |
1738256100 | 157.19999 | 0 | 0.00 | 158.3 | 159 | 156.19999 | 34681 |
1738169700 | 157.19999 | 0.6 | 0.38 | 156.8 | 158.1 | 156.3 | 31548 |
1738083300 | 156.6 | 3.2 | 2.09 | 154.3 | 156.69999 | 154.3 | 28144 |
1737996900 | 153.4 | -2.1 | -1.35 | 154.19999 | 154.19999 | 150.5 | 36631 |
1737737700 | 155.5 | 1.5 | 0.97 | 153.69999 | 155.6 | 153.5 | 28463 |
1737651300 | 154 | 1.1 | 0.72 | 154.4 | 155.69999 | 153.19999 | 22198 |
1737564900 | 152.9 | 0 | 0.00 | 152.9 | 152.9 | 152.9 | 0 |
1737478500 | 152.9 | 1.5 | 0.99 | 151.19999 | 153.1 | 151 | 15895 |
1737392100 | 151.4 | 0.6 | 0.40 | 151.3 | 151.9 | 150.69999 | 24367 |
1737132900 | 150.8 | 0.2 | 0.13 | 150 | 151.5 | 149.6 | 19650 |
1737046500 | 150.6 | 0.6 | 0.40 | 150.6 | 151.3 | 149.4 | 40909 |
1736960100 | 150 | 5.3 | 3.66 | 144.1 | 150.3 | 144.1 | 55073 |
1736873700 | 144.69999 | -0.7 | -0.48 | 146.1 | 146.5 | 144.5 | 26500 |
1736787300 | 145.4 | -3.1 | -2.09 | 147.9 | 147.9 | 142.9 | 55230 |
1736528100 | 148.5 | -1.3 | -0.87 | 149.1 | 151.3 | 148.5 | 56188 |
1736441700 | 149.8 | -2.5 | -1.64 | 152 | 152.3 | 149 | 48588 |
1736355300 | 152.3 | -4.9 | -3.12 | 149.5 | 152.6 | 148.4 | 136724 |
1736268900 | 157.19999 | -0.8 | -0.51 | 158 | 158 | 156.6 | 16480 |
1736182500 | 158 | 2.9 | 1.87 | 155.3 | 158.3 | 155.3 | 29545 |
1735923300 | 155.1 | 0.1 | 0.06 | 155.8 | 155.8 | 153.9 | 18072 |
1735836900 | 155 | 1.3 | 0.85 | 153 | 155.3 | 153 | 21740 |
1735577700 | 153.69999 | -2.2 | -1.41 | 155.8 | 155.8 | 153.19999 | 18499 |
1735318500 | 155.9 | 1.9 | 1.23 | 154 | 156.4 | 153.9 | 22626 |
1734972900 | 154 | -1.2 | -0.77 | 154.6 | 155 | 153.19999 | 25449 |
1734713700 | 155.19999 | 2.5 | 1.64 | 151.19999 | 155.5 | 150.3 | 47752 |
1734627300 | 152.69999 | -3.9 | -2.49 | 155.5 | 155.5 | 152.19999 | 31510 |
1734540900 | 156.6 | -0.4 | -0.25 | 157 | 158 | 156.4 | 50590 |
1734454500 | 157 | 1.1 | 0.71 | 154.8 | 157 | 154.6 | 36772 |
1734368100 | 155.9 | 0.8 | 0.52 | 155.5 | 156.19999 | 154.1 | 30857 |
1734108900 | 155.1 | -0.1 | -0.06 | 155.3 | 156.69999 | 154.19999 | 22846 |
1734022500 | 155.19999 | -2 | -1.27 | 157.5 | 158.19999 | 154.5 | 27965 |
1733936100 | 157.19999 | 1.7 | 1.09 | 154.1 | 157.5 | 154 | 35671 |
1733849700 | 155.5 | 1.2 | 0.78 | 153 | 156.6 | 153 | 26169 |
1733763300 | 154.3 | -2.1 | -1.34 | 156.8 | 157.3 | 153.5 | 33662 |
1733504100 | 156.4 | 0.6 | 0.39 | 155.8 | 156.5 | 154 | 29903 |
1733417700 | 155.8 | -0.5 | -0.32 | 157.6 | 158 | 154.6 | 31883 |
1733331300 | 156.3 | 3.3 | 2.16 | 153.8 | 156.4 | 153.8 | 40241 |
1733244900 | 153 | 1.5 | 0.99 | 152.8 | 154.3 | 151.8 | 43047 |
1733158500 | 151.5 | 0 | 0.00 | 150.4 | 152.4 | 150.1 | 41345 |
1732899300 | 151.5 | 0.3 | 0.20 | 150.8 | 152 | 150.19999 | 21988 |
1732812900 | 151.19999 | 0.7 | 0.47 | 150.8 | 151.6 | 149.9 | 13548 |
1732726500 | 150.5 | -2 | -1.31 | 152.9 | 153.1 | 149.19999 | 29562 |
1732640100 | 152.5 | -0.9 | -0.59 | 153.1 | 153.8 | 151.3 | 39876 |
1732553700 | 153.4 | 3.8 | 2.54 | 151 | 153.4 | 150.6 | 52099 |
1732294500 | 149.6 | -4.3 | -2.79 | 152.5 | 153.9 | 149.5 | 81204 |
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