
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 |
---|---|---|---|---|---|---|---|
1741971300 | 516.62 | 5.99 | 1.17 | 512.58 | 518.22 | 511.25 | 1398 |
1741884900 | 510.63 | -1.72 | -0.34 | 512.35 | 517.38 | 510.47 | 552 |
1741798500 | 512.35 | 1.2 | 0.23 | 513.02 | 518.08 | 510 | 1478 |
1741712100 | 511.15 | -10.37 | -1.99 | 517.16999 | 518.42999 | 511.15 | 1584 |
1741625700 | 521.52 | -3.7 | -0.70 | 530.05999 | 530.32 | 520.26 | 1908 |
1741366500 | 525.22 | -12.08 | -2.25 | 532.13 | 532.13 | 525.22 | 600 |
1741280100 | 537.29999 | 3.01 | 0.56 | 538.28 | 538.28 | 531 | 1447 |
1741193700 | 534.29 | -11.69 | -2.14 | 545.42999 | 545.66 | 534.29 | 977 |
1741107300 | 545.98 | -21.28 | -3.75 | 558.32 | 558.32 | 545.98 | 1158 |
1741020900 | 567.26 | 1.76 | 0.31 | 573.44 | 573.69 | 567.26 | 919 |
1740761700 | 565.5 | -6.59 | -1.15 | 565.51 | 567.86 | 562.6 | 2214 |
1740675300 | 572.09 | 0.72 | 0.13 | 571.45 | 572.89 | 571 | 1485 |
1740588900 | 571.37 | 6.19 | 1.10 | 569.61 | 572.23 | 569.29999 | 798 |
1740502500 | 565.17999 | -8.17 | -1.42 | 571.11 | 571.99 | 564.33 | 2745 |
1740416100 | 573.35 | -8.4 | -1.44 | 576.01 | 577.91999 | 572.17999 | 2468 |
1740156900 | 581.75 | -2.39 | -0.41 | 583.16 | 585.05999 | 581.35 | 7817 |
1740070500 | 584.14 | -4.64 | -0.79 | 587.5 | 588.04999 | 584.14 | 3157 |
1739984100 | 588.78 | 3.68 | 0.63 | 586.76 | 588.78 | 585.92999 | 1598 |
1739897700 | 585.1 | 1.08 | 0.18 | 586.34 | 586.34 | 584.52 | 37 |
1739811300 | 584.02 | 1.22 | 0.21 | 583.98 | 585.11 | 583.98 | 1047 |
1739552100 | 582.79999 | -0.62 | -0.11 | 584.32 | 584.32 | 582.23 | 8726 |
1739465700 | 583.41999 | 1.58 | 0.27 | 581.26 | 583.57 | 580.07 | 2465 |
1739379300 | 581.84 | -4.27 | -0.73 | 584.79999 | 584.85 | 580.79 | 6709 |
1739292900 | 586.11 | -1.52 | -0.26 | 586.61 | 586.98 | 585.12 | 216 |
1739206500 | 587.63 | 2.16 | 0.37 | 586.07 | 588.17999 | 585.64 | 4894 |
1738947300 | 585.47 | -0.03 | -0.01 | 585.12 | 586.91999 | 584.19 | 7041 |
1738860900 | 585.5 | 7.34 | 1.27 | 585.47 | 586.45 | 585.14 | 820 |
1738774500 | 578.16 | -3.27 | -0.56 | 577.35 | 578.58 | 575.79999 | 4554 |
1738688100 | 581.42999 | -1.37 | -0.24 | 578.45 | 581.42999 | 577.96 | 8184 |
1738601700 | 582.79999 | -5.44 | -0.92 | 580.57 | 582.82 | 578.04 | 12084 |
1738342500 | 588.24 | 8.47 | 1.46 | 585.69 | 589.09 | 585.64 | 6370 |
1738256100 | 579.77 | -0.13 | -0.02 | 582.17999 | 583.11 | 578 | 7514 |
1738169700 | 579.9 | 1.42 | 0.25 | 582.99 | 583.69 | 579.54999 | 8517 |
1738083300 | 578.48 | 9.08 | 1.59 | 577.12 | 580.29999 | 574.45 | 4219 |
1737996900 | 569.4 | -14.27 | -2.44 | 573.53 | 573.62 | 564.08 | 8553 |
1737737700 | 583.66999 | -1.99 | -0.34 | 583.66 | 583.66999 | 582.2 | 1658 |
1737651300 | 585.66 | 7.11 | 1.23 | 584.23 | 585.66 | 582.85 | 1339 |
1737564900 | 578.54999 | 0 | 0.00 | 578.54999 | 578.54999 | 578.54999 | 0 |
1737478500 | 578.54999 | -0.46 | -0.08 | 579.15 | 582.02 | 578.54999 | 4239 |
1737392100 | 579.01 | -3.9 | -0.67 | 581.72 | 582.19 | 577.29999 | 2953 |
1737132900 | 582.91 | 6.45 | 1.12 | 577.92999 | 582.96 | 577.79 | 2474 |
1737046500 | 576.46 | 1.58 | 0.27 | 580.16 | 580.16 | 576.46 | 4006 |
1736960100 | 574.88 | 7.87 | 1.39 | 566.46 | 574.88 | 566.30999 | 5531 |
1736873700 | 567.01 | -0.63 | -0.11 | 570.61 | 571.97 | 566 | 6873 |
1736787300 | 567.64 | -1.38 | -0.24 | 567.19 | 568.42999 | 564.67999 | 2585 |
1736528100 | 569.02 | -3.66 | -0.64 | 572.98 | 573.48 | 567.09 | 3496 |
1736441700 | 572.67999 | -0.3 | -0.05 | 572.27 | 573.35 | 572.27 | 811 |
1736355300 | 572.98 | 0.73 | 0.13 | 572.37 | 574.30999 | 571.1 | 2168 |
1736268900 | 572.25 | -5.99 | -1.04 | 573 | 575.9 | 572.25 | 1655 |
1736182500 | 578.24 | 3.78 | 0.66 | 575.57 | 578.24 | 573.32 | 10765 |
1735923300 | 574.46 | -0.66 | -0.11 | 571.94 | 574.46 | 570.80999 | 1172 |
1735836900 | 575.12 | 7.75 | 1.37 | 570.44 | 575.12 | 570.44 | 4884 |
1735577700 | 567.37 | -3.91 | -0.68 | 570.82 | 571.82 | 564.32 | 3938 |
1735318500 | 571.28 | 1.55 | 0.27 | 577.64 | 578.6 | 570.94 | 2565 |
1734972900 | 569.73 | 1.47 | 0.26 | 571.24 | 571.79 | 568 | 2032 |
1734713700 | 568.26 | 0.92 | 0.16 | 564.03 | 568.26 | 557.52 | 17080 |
1734627300 | 567.34 | -11.31 | -1.95 | 567.51 | 570.53 | 566 | 2833 |
1734540900 | 578.65 | 1.93 | 0.33 | 577.87 | 579.51 | 577.09 | 319 |
1734454500 | 576.72 | -2.65 | -0.46 | 577.74 | 578.95 | 575.61 | 156 |
1734368100 | 579.37 | 0.51 | 0.09 | 576.9 | 580.11 | 576.9 | 803 |
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