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 |
---|---|---|---|---|---|---|---|
1727366100 | 101.87 | 0.06 | 0.06 | 102.55 | 102.56 | 101.87 | 8959 |
1727279700 | 101.81 | 0.24 | 0.24 | 101.38 | 101.81 | 101.38 | 2744 |
1727193300 | 101.57 | -0.06 | -0.06 | 101.98 | 101.98 | 101.38 | 1239 |
1727106900 | 101.63 | 0.49 | 0.48 | 101.44 | 101.92 | 101.42 | 11750 |
1726847700 | 101.14 | -0.51 | -0.50 | 101.2 | 101.29 | 101.14 | 1023 |
1726761300 | 101.65 | 1.13 | 1.12 | 101.08 | 101.73 | 101.05 | 135 |
1726674900 | 100.52 | -0.2 | -0.20 | 100.43 | 100.52 | 100.43 | 93 |
1726588500 | 100.72 | 0.62 | 0.62 | 100.42 | 100.75 | 100.42 | 2509 |
1726502100 | 100.1 | -0.39 | -0.39 | 100.3 | 100.3 | 100.07 | 348 |
1726242900 | 100.49 | 0.88 | 0.88 | 100.31 | 100.49 | 100.29 | 429 |
1726156500 | 99.61 | 2.24 | 2.30 | 100.06 | 100.19 | 99.61 | 8976 |
1726070100 | 97.37 | -1.12 | -1.14 | 98.21 | 98.76 | 97.37 | 4322 |
1725983700 | 98.49 | 0.54 | 0.55 | 98.26 | 98.57 | 97.96 | 4042 |
1725897300 | 97.95 | 1.1 | 1.14 | 97.38 | 97.95 | 97.34 | 4447 |
1725638100 | 96.85 | -1.31 | -1.33 | 97.5 | 98.5 | 96.73 | 8790 |
1725551700 | 98.16 | -0.6 | -0.61 | 98.53 | 98.75 | 98.16 | 5123 |
1725465300 | 98.76 | -1.16 | -1.16 | 98.5 | 99.11 | 98.47 | 15405 |
1725378900 | 99.92 | -1.05 | -1.04 | 100.8 | 100.81 | 99.92 | 368 |
1725292500 | 100.97 | 0.61 | 0.61 | 100.72 | 101 | 100.72 | 5228 |
1725033300 | 100.36 | -0.26 | -0.26 | 100.17 | 100.63 | 100.17 | 2836 |
1724946900 | 100.62 | 1.16 | 1.17 | 99.5 | 100.75 | 99.49 | 3992 |
1724860500 | 99.46 | -0.12 | -0.12 | 100.08 | 100.19 | 99.46 | 200 |
1724774100 | 99.58 | 0.04 | 0.04 | 99.61 | 99.61 | 99.35 | 263 |
1724687700 | 99.54 | 0.3 | 0.30 | 99.62 | 100.08 | 99.54 | 211 |
1724428500 | 99.24 | -0.98 | -0.98 | 99.66 | 99.98 | 99.18 | 4003 |
1724342100 | 100.22 | 0.49 | 0.49 | 99.94 | 100.22 | 99.91 | 1773 |
1724255700 | 99.73 | -0.27 | -0.27 | 99.83 | 100.03 | 99.73 | 341 |
1724169300 | 100 | 0.49 | 0.49 | 100.33 | 100.33 | 100 | 1275 |
1724082900 | 99.51 | -0.2 | -0.20 | 99.51 | 99.81 | 99.51 | 4183 |
1723823700 | 99.71 | 2.17 | 2.22 | 100.02 | 100.03 | 99.37 | 7051 |
1723650900 | 97.54 | -0.01 | -0.01 | 97.61 | 97.61 | 97.3 | 340 |
1723564500 | 97.55 | 0.45 | 0.46 | 97.19 | 97.55 | 97.12 | 1555 |
1723478100 | 97.1 | 0.56 | 0.58 | 96.83 | 97.1 | 96.68 | 22509 |
1723218900 | 96.54 | 0.6 | 0.63 | 96.25 | 96.77 | 95.96 | 46876 |
1723132500 | 95.94 | -0.06 | -0.06 | 93.9 | 96.07 | 93.62 | 13538 |
1723046100 | 96 | 0.71 | 0.75 | 95.5 | 96.41 | 95.17 | 15850 |
1722959700 | 95.29 | 1.49 | 1.59 | 94.82 | 95.29 | 94.28 | 17043 |
1722873300 | 93.8 | -2.28 | -2.37 | 94.22 | 94.36 | 92.04 | 5873 |
1722614100 | 96.08 | -4.45 | -4.43 | 98.85 | 98.85 | 96.04 | 6896 |
1722527700 | 100.53 | -0.46 | -0.46 | 101.39 | 101.69 | 100.53 | 7000 |
1722441300 | 100.99 | 1.44 | 1.45 | 100.2 | 100.99 | 100.12 | 5034 |
1722354900 | 99.55 | -0.15 | -0.15 | 99.92 | 100.21 | 99.53 | 5425 |
1722268500 | 99.7 | 0.65 | 0.66 | 99.88 | 100.41 | 99.69 | 1607 |
1722009300 | 99.05 | 0.28 | 0.28 | 98.86 | 99.3 | 98.8 | 8750 |
1721922900 | 98.77 | -0.75 | -0.75 | 99.28 | 99.28 | 98.49 | 5909 |
1721836500 | 99.52 | -1.76 | -1.74 | 100.61 | 100.71 | 99.52 | 7928 |
1721750100 | 101.28 | 0.46 | 0.46 | 100.93 | 101.35 | 100.93 | 4411 |
1721663700 | 100.82 | 0.61 | 0.61 | 100.31 | 100.92 | 100.31 | 1134 |
1721404500 | 100.21 | -0.62 | -0.61 | 100.53 | 100.92 | 100.21 | 4587 |
1721318100 | 100.83 | -0.47 | -0.46 | 101.5 | 101.62 | 100.83 | 14694 |
1721231700 | 101.3 | -1.46 | -1.42 | 102.28 | 102.28 | 101.3 | 2556 |
1721145300 | 102.76 | 0.35 | 0.34 | 102.21 | 102.76 | 102.08 | 1286 |
1721058900 | 102.41 | 0.52 | 0.51 | 102.21 | 102.41 | 102.12 | 3096 |
1720799700 | 101.89 | 0.13 | 0.13 | 101.7 | 101.89 | 101.46 | 3160 |
1720713300 | 101.76 | -0.37 | -0.36 | 102.67 | 102.67 | 101.72 | 17256 |
1720626900 | 102.13 | 0.03 | 0.03 | 101.96 | 102.13 | 101.96 | 601 |
1720540500 | 102.1 | 0.46 | 0.45 | 101.9 | 102.1 | 101.9 | 2026 |
1720454100 | 101.64 | 0.5 | 0.49 | 101.52 | 101.71 | 101.46 | 3058 |
1720194900 | 101.14 | 0 | 0.00 | 101.29 | 101.29 | 101.02 | 8560 |
1720108500 | 101.14 | 0.28 | 0.28 | 101.35 | 101.41 | 101.14 | 7044 |
1720022100 | 100.86 | -0.03 | -0.03 | 101.19 | 101.26 | 100.86 | 24257 |
1719935700 | 100.89 | 0.32 | 0.32 | 100.59 | 100.89 | 100.4 | 749 |
1719849300 | 100.57 | -0.86 | -0.85 | 100.6 | 100.7 | 100.29 | 12302 |
1719590100 | 101.43 | 0.38 | 0.38 | 101.66 | 101.71 | 101.43 | 980 |
1719503700 | 101.05 | -0.01 | -0.01 | 101.05 | 101.19 | 100.99 | 6628 |
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