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 |
---|---|---|---|---|---|---|---|
1727452500 | 230.64 | 0.36 | 0.16 | 230.59 | 230.67 | 230.2 | 770 |
1727366100 | 230.28 | 0.43 | 0.19 | 229.89 | 230.31 | 229.89 | 496 |
1727279700 | 229.85 | -0.03 | -0.01 | 230.15 | 230.22 | 229.81 | 662 |
1727193300 | 229.88 | 0.19 | 0.08 | 229.81 | 229.89 | 229.76 | 413 |
1727106900 | 229.69 | 0.58 | 0.25 | 229.31 | 229.75 | 229.31 | 142 |
1726847700 | 229.11 | -0.14 | -0.06 | 229.33 | 229.35 | 229.11 | 197 |
1726761300 | 229.25 | 0.17 | 0.07 | 228.37 | 229.27 | 228.37 | 639 |
1726674900 | 229.08 | -0.84 | -0.37 | 229.23 | 229.31 | 229.08 | 69 |
1726588500 | 229.92 | 0.04 | 0.02 | 230.81 | 230.81 | 229.92 | 1030 |
1726502100 | 229.88 | 0.35 | 0.15 | 229.66 | 229.88 | 229.65 | 257 |
1726242900 | 229.53 | -0.18 | -0.08 | 229.73 | 229.74 | 229.53 | 148 |
1726156500 | 229.71 | -0.05 | -0.02 | 229.78 | 229.78 | 229.67 | 47 |
1726070100 | 229.76 | 0.52 | 0.23 | 229.68 | 229.79 | 229.67 | 119 |
1725983700 | 229.24 | 0.29 | 0.13 | 229.09 | 229.24 | 228.81 | 247 |
1725897300 | 228.95 | 0.57 | 0.25 | 228.18 | 228.95 | 228.14 | 227 |
1725638100 | 228.38 | 0.02 | 0.01 | 228.95 | 228.95 | 228.38 | 71 |
1725551700 | 228.36 | 0.91 | 0.40 | 228.46 | 228.46 | 228.36 | 225 |
1725465300 | 227.45 | 0.92 | 0.41 | 227.45 | 227.45 | 227.45 | 28 |
1725378900 | 226.53 | -0.03 | -0.01 | 226.67 | 226.72 | 226.51 | 480 |
1725292500 | 226.56 | -0.62 | -0.27 | 227.19 | 227.19 | 226.53 | 148 |
1725033300 | 227.18 | 0.01 | 0.00 | 227.36 | 227.38 | 227.18 | 135 |
1724946900 | 227.17 | -0.25 | -0.11 | 227.59 | 227.59 | 227.17 | 155 |
1724860500 | 227.42 | 0.58 | 0.26 | 227.29 | 227.42 | 227.08 | 179 |
1724774100 | 226.84 | -0.53 | -0.23 | 227.02 | 227.02 | 226.78 | 73 |
1724687700 | 227.37 | 0.04 | 0.02 | 227.56 | 227.72 | 227.37 | 75 |
1724428500 | 227.33 | -0.15 | -0.07 | 227.34 | 227.34 | 227.33 | 188 |
1724342100 | 227.48 | -0.22 | -0.10 | 228.21 | 228.21 | 227.45 | 708 |
1724255700 | 227.7 | 0.57 | 0.25 | 227.53 | 227.7 | 227.34 | 377 |
1724169300 | 227.13 | -0.08 | -0.04 | 227.64 | 227.64 | 227.12 | 52 |
1724082900 | 227.21 | 0.37 | 0.16 | 227.7 | 227.7 | 227.2 | 116 |
1723823700 | 226.84 | -0.71 | -0.31 | 226.87 | 227.12 | 226.84 | 13 |
1723650900 | 227.55 | 0.47 | 0.21 | 227.55 | 227.55 | 227.49 | 70 |
1723564500 | 227.08 | 0.19 | 0.08 | 227.08 | 227.08 | 227.08 | 1 |
1723478100 | 226.89 | -0.22 | -0.10 | 227.03 | 227.03 | 226.81 | 562 |
1723218900 | 227.11 | 0.26 | 0.11 | 227.11 | 227.11 | 227.11 | 798 |
1723132500 | 226.85 | 0.43 | 0.19 | 226.99 | 226.99 | 226.85 | 114 |
1723046100 | 226.42 | -0.78 | -0.34 | 226.55 | 226.55 | 226.2 | 172 |
1722959700 | 227.2 | -0.4 | -0.18 | 227.14 | 227.53 | 227.14 | 132 |
1722873300 | 227.6 | -0.01 | -0.00 | 227.74 | 228.26 | 227.6 | 4465 |
1722614100 | 227.61 | 1.01 | 0.45 | 227.05 | 227.61 | 226.76 | 166 |
1722527700 | 226.6 | 0.54 | 0.24 | 226.26 | 226.7 | 226.24 | 3676 |
1722441300 | 226.06 | 0.64 | 0.28 | 225.9 | 226.06 | 225.9 | 907 |
1722354900 | 225.42 | 0.07 | 0.03 | 225.54 | 225.54 | 225.25 | 171 |
1722268500 | 225.35 | 0.88 | 0.39 | 225.05 | 225.4 | 224.93 | 326 |
1722009300 | 224.47 | -0.05 | -0.02 | 224.36 | 224.47 | 224.36 | 34 |
1721922900 | 224.52 | 0.31 | 0.14 | 224.16 | 224.82 | 224.16 | 460 |
1721836500 | 224.21 | 0.05 | 0.02 | 224.27 | 224.45 | 224.15 | 1272 |
1721750100 | 224.16 | 0.15 | 0.07 | 223.94 | 224.24 | 223.86 | 2081 |
1721663700 | 224.01 | 0.02 | 0.01 | 224.39 | 224.39 | 223.92 | 628 |
1721404500 | 223.99 | -0.7 | -0.31 | 224.29 | 224.38 | 223.99 | 538 |
1721318100 | 224.69 | 0.35 | 0.16 | 224.71 | 224.71 | 224.22 | 204 |
1721231700 | 224.34 | 0 | 0.00 | 224.45 | 224.45 | 224.34 | 50 |
1721145300 | 224.34 | 0.59 | 0.26 | 224.15 | 224.38 | 224.15 | 112 |
1721058900 | 223.75 | 0.28 | 0.13 | 223.63 | 223.81 | 223.63 | 249 |
1720799700 | 223.47 | -0.05 | -0.02 | 223.4 | 223.47 | 223.26 | 283 |
1720713300 | 223.52 | 0.71 | 0.32 | 223.52 | 223.52 | 223.52 | 18 |
1720626900 | 222.81 | 0.58 | 0.26 | 222.59 | 222.81 | 222.52 | 228 |
1720540500 | 222.23 | -0.38 | -0.17 | 222.5 | 222.5 | 222.15 | 142 |
1720454100 | 222.61 | 0.59 | 0.27 | 222.2 | 222.61 | 222.11 | 51 |
1720194900 | 222.02 | 0.47 | 0.21 | 221.62 | 222.02 | 221.5 | 324 |
1720108500 | 221.55 | -0.24 | -0.11 | 221.59 | 221.59 | 221.4 | 508 |
1720022100 | 221.79 | 0.85 | 0.38 | 221.36 | 221.81 | 221.12 | 541 |
1719935700 | 220.94 | 0 | 0.00 | 220.75 | 220.94 | 220.62 | 96 |
1719849300 | 220.94 | -0.6 | -0.27 | 221.53 | 221.53 | 220.94 | 78 |
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