
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.3 | 2.95964125561 | 111.5 | 118.2 | 110.7 | 84747 | 115.49246296 | DE |
4 | 5.1 | 4.64904284412 | 109.7 | 118.2 | 106 | 78082 | 112.16371369 | DE |
12 | 7 | 6.49350649351 | 107.8 | 118.2 | 105.3 | 83054 | 111.30410284 | DE |
26 | 0.3 | 0.262008733624 | 114.5 | 120.9 | 103.1 | 86643 | 111.88203448 | DE |
52 | -6.6 | -5.43657331137 | 121.4 | 133.2 | 103.1 | 85787 | 116.93243565 | DE |
156 | -19.1 | -14.2643764003 | 133.9 | 150.2 | 100 | 83214 | 124.19902928 | DE |
260 | -53.7 | -31.8694362018 | 168.5 | 170.6 | 70.7 | 92707 | 114.78069879 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 116.6 | -0.7 | -0.60 | 117.3 | 117.7 | 115.1 | 82930 |
1739813400 | 117.3 | 0.6 | 0.51 | 116.1 | 118.2 | 115.4 | 76000 |
1739554200 | 116.7 | 1.6 | 1.39 | 114.8 | 117.2 | 114.5 | 103979 |
1739467800 | 115.1 | 3.9 | 3.51 | 112.9 | 115.8 | 112.9 | 86040 |
1739381400 | 111.2 | -0.3 | -0.27 | 111.5 | 112.3 | 110.7 | 74785 |
1739295000 | 111.5 | -1.7 | -1.50 | 113.4 | 113.5 | 111.2 | 63224 |
1739208600 | 113.2 | 1 | 0.89 | 112.2 | 113.2 | 111.7 | 57502 |
1738949400 | 112.2 | 0.7 | 0.63 | 112.1 | 114.4 | 111.9 | 69770 |
1738863000 | 111.5 | 0.3 | 0.27 | 111.4 | 112.1 | 110.3 | 71904 |
1738776600 | 111.2 | -0.4 | -0.36 | 111.5 | 112.4 | 110.8 | 67921 |
1738690200 | 111.6 | 1.6 | 1.45 | 110 | 111.7 | 109.7 | 81701 |
1738603800 | 110 | 0 | 0.00 | 107.1 | 110 | 106 | 99118 |
1738344600 | 110 | -0.1 | -0.09 | 109.9 | 110.4 | 108.9 | 92527 |
1738258200 | 110.1 | 1.7 | 1.57 | 108.5 | 110.8 | 108.5 | 58060 |
1738171800 | 108.4 | -2.6 | -2.34 | 110.8 | 111.4 | 108.4 | 66143 |
1738085400 | 111 | -0.4 | -0.36 | 111.3 | 112.9 | 111 | 64982 |
1737999000 | 111.4 | 1.8 | 1.64 | 108.8 | 112.5 | 108.6 | 107287 |
1737739800 | 109.6 | -1 | -0.90 | 111.1 | 112.7 | 109.2 | 80746 |
1737653400 | 110.6 | 0.9 | 0.82 | 109.7 | 110.6 | 109.5 | 78935 |
1737567000 | 109.7 | -1.7 | -1.53 | 111.7 | 111.8 | 109.7 | 50416 |
1737480600 | 111.4 | -0.2 | -0.18 | 111.6 | 111.9 | 109.8 | 95452 |
1737394200 | 111.6 | 0.7 | 0.63 | 110.7 | 112.6 | 110.2 | 67952 |
1737135000 | 110.9 | 2.6 | 2.40 | 108.8 | 111 | 108.1 | 145182 |
1737048600 | 108.3 | 1.1 | 1.03 | 107.7 | 108.5 | 106.2 | 91553 |
1736962200 | 107.2 | 0.8 | 0.75 | 107.3 | 107.9 | 106 | 48828 |
1736875800 | 106.4 | -0.1 | -0.09 | 107.1 | 108.2 | 106.4 | 84693 |
1736789400 | 106.5 | -1 | -0.93 | 107.1 | 107.3 | 105.3 | 87186 |
1736530200 | 107.5 | -1.6 | -1.47 | 109 | 109.2 | 107.3 | 55251 |
1736443800 | 109.1 | 1.2 | 1.11 | 107.4 | 110 | 106.9 | 57851 |
1736357400 | 107.9 | -2.3 | -2.09 | 109.6 | 110 | 107 | 109073 |
1736271000 | 110.2 | -1.3 | -1.17 | 109.2 | 111.3 | 107.4 | 115346 |
1736184600 | 111.5 | -0.3 | -0.27 | 112.1 | 112.7 | 110.5 | 70426 |
1735925400 | 111.8 | -0.4 | -0.36 | 112.1 | 112.5 | 111.1 | 62829 |
1735839000 | 112.2 | 0.5 | 0.45 | 112.2 | 113.1 | 111.7 | 47175 |
1735666200 | 111.7 | 0 | 0.00 | 111.5 | 112.3 | 111.4 | 31623 |
1735579800 | 111.7 | 0.3 | 0.27 | 111.1 | 112.2 | 111.1 | 52134 |
1735320600 | 111.4 | 0.9 | 0.81 | 110.5 | 111.8 | 110.5 | 50289 |
1735061400 | 110.5 | -0.2 | -0.18 | 110.9 | 112 | 110.5 | 15728 |
1734975000 | 110.7 | -0.2 | -0.18 | 110.4 | 110.9 | 109.7 | 48179 |
1734715800 | 110.9 | -0.9 | -0.81 | 111.2 | 111.7 | 109.7 | 133198 |
1734629400 | 111.8 | 0.5 | 0.45 | 109.8 | 112.4 | 109.7 | 103137 |
1734543000 | 111.3 | -0.1 | -0.09 | 110.8 | 112.2 | 110.4 | 87127 |
1734456600 | 111.4 | -1 | -0.89 | 111.4 | 111.9 | 110.8 | 109644 |
1734370200 | 112.4 | -1.4 | -1.23 | 112.9 | 113 | 111.5 | 68347 |
1734111000 | 113.8 | -0.1 | -0.09 | 113.8 | 114.8 | 113.5 | 84336 |
1734024600 | 113.9 | 0.2 | 0.18 | 113.7 | 115.2 | 112.6 | 80892 |
1733938200 | 113.7 | -1.3 | -1.13 | 112.6 | 114.1 | 112.6 | 73899 |
1733851800 | 115 | 0.7 | 0.61 | 113.9 | 115.7 | 113.6 | 92019 |
1733765400 | 114.3 | 0.7 | 0.62 | 114 | 114.7 | 113 | 89644 |
1733506200 | 113.6 | -0.6 | -0.53 | 114.1 | 114.9 | 113.5 | 56568 |
1733419800 | 114.2 | 3.7 | 3.35 | 110.3 | 115.1 | 110.3 | 256479 |
1733333400 | 110.5 | 1.4 | 1.28 | 109.3 | 110.5 | 108.2 | 105616 |
1733247000 | 109.1 | 1.2 | 1.11 | 107.8 | 109.7 | 107.8 | 73863 |
1733160600 | 107.9 | -1.6 | -1.46 | 107.3 | 109.6 | 107 | 100901 |
1732901400 | 109.5 | -0.5 | -0.45 | 108.2 | 110.3 | 108.2 | 103796 |
1732815000 | 110 | 2.4 | 2.23 | 108 | 110.8 | 108 | 90170 |
1732728600 | 107.6 | -1.1 | -1.01 | 107.8 | 108 | 105.6 | 121077 |
1732642200 | 108.7 | -1.9 | -1.72 | 109.4 | 109.5 | 107.8 | 101006 |
1732555800 | 110.6 | 2 | 1.84 | 109 | 111.7 | 109 | 310267 |
1732296600 | 108.6 | 1 | 0.93 | 107.5 | 108.8 | 107.4 | 51229 |
1732210200 | 107.6 | -1.1 | -1.01 | 108.5 | 109.1 | 107 | 80764 |
1732123800 | 108.7 | 0.3 | 0.28 | 108.8 | 109.9 | 108.2 | 65507 |
1732037400 | 108.4 | 3.5 | 3.34 | 111.1 | 111.4 | 106.9 | 134384 |
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