期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.59 | -0.395143803727 | 908.53 | 910.73 | 885.79 | 0 | 0 | IX |
4 | 26.19 | 2.98036984353 | 878.75 | 920.76 | 875.98 | 0 | 0 | IX |
12 | 25.66 | 2.91829678828 | 879.28 | 920.76 | 853.65 | 0 | 0 | IX |
26 | -4.35 | -0.478395231444 | 909.29 | 927.21 | 840.61 | 0 | 0 | IX |
52 | 83.55 | 10.1717819793 | 821.39 | 949.14 | 816.83 | 0 | 0 | IX |
156 | 150.61 | 19.9660625986 | 754.33 | 949.14 | 611.74 | 0 | 0 | IX |
260 | 305.67 | 51.0070585879 | 599.27 | 949.14 | 389.6 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738171800 | 904.94 | 6.53 | 0.73 | 910.44 | 910.73 | 904.94 | 0 |
1738085400 | 898.41 | 3.57 | 0.40 | 899.2 | 903.27 | 898.13 | 0 |
1737999000 | 894.84 | -6.49 | -0.72 | 889.13 | 896.23 | 885.79 | 0 |
1737739800 | 901.33 | -7.78 | -0.86 | 908.59 | 909.74 | 899.85 | 0 |
1737653400 | 909.11 | -5.53 | -0.60 | 908.53 | 909.77 | 907.18 | 0 |
1737567000 | 914.64 | 0 | 0.00 | 914.64 | 914.64 | 914.64 | 0 |
1737480600 | 914.64 | -2.87 | -0.31 | 918.35 | 919.11 | 912.75 | 0 |
1737394200 | 917.51 | 3.27 | 0.36 | 915.56 | 920.76 | 915.04 | 0 |
1737135000 | 914.24 | 6.58 | 0.72 | 910.56 | 917.2 | 909.49 | 0 |
1737048600 | 907.66 | 13.72 | 1.53 | 902.12 | 907.66 | 900.04 | 0 |
1736962200 | 893.94 | 8.96 | 1.01 | 886.96 | 896.81 | 886.46 | 0 |
1736875800 | 884.98 | -0.3 | -0.03 | 887.22 | 891.87 | 883.55 | 0 |
1736789400 | 885.28 | -5.02 | -0.56 | 887.13 | 887.13 | 879.12 | 0 |
1736530200 | 890.3 | -5.53 | -0.62 | 895.3 | 897.26 | 890.1 | 0 |
1736443800 | 895.83 | 6.83 | 0.77 | 888.8 | 896.1 | 887.9 | 0 |
1736357400 | 889 | -4.96 | -0.55 | 894.58 | 895.25 | 884.79 | 0 |
1736271000 | 893.96 | 2.4 | 0.27 | 890.26 | 897.16 | 889.96 | 0 |
1736184600 | 891.56 | 6.97 | 0.79 | 888 | 892.95 | 886.63 | 0 |
1735925400 | 884.59 | -2.58 | -0.29 | 887.31 | 888.84 | 883.01 | 0 |
1735839000 | 887.17 | 8.54 | 0.97 | 878.75 | 887.17 | 875.98 | 0 |
1735666200 | 878.63 | 6.83 | 0.78 | 870.67 | 879.13 | 870.6 | 0 |
1735579800 | 871.8 | -7.9 | -0.90 | 876.95 | 878.58 | 869.76 | 0 |
1735320600 | 879.7 | 3.44 | 0.39 | 874.97 | 880.84 | 873.67 | 0 |
1735061400 | 876.26 | 4.04 | 0.46 | 876.15 | 878.34 | 875.83 | 0 |
1734975000 | 872.22 | -3.22 | -0.37 | 870.21 | 874.25 | 867.05 | 0 |
1734715800 | 875.44 | -3.39 | -0.39 | 874.72 | 876.09 | 866.7 | 0 |
1734629400 | 878.83 | -13.83 | -1.55 | 883.09 | 885.37 | 876.47 | 0 |
1734543000 | 892.66 | 3 | 0.34 | 891 | 894.02 | 890.19 | 0 |
1734456600 | 889.66 | -1.82 | -0.20 | 888.41 | 892.66 | 886.5 | 0 |
1734370200 | 891.48 | -2.07 | -0.23 | 890.97 | 892.51 | 889.08 | 0 |
1734111000 | 893.55 | -0.87 | -0.10 | 893.61 | 896.72 | 891.84 | 0 |
1734024600 | 894.42 | -1.72 | -0.19 | 896.41 | 896.61 | 892.97 | 0 |
1733938200 | 896.14 | 2.72 | 0.30 | 893.17 | 899.19 | 893.17 | 0 |
1733851800 | 893.42 | -1.3 | -0.15 | 891.92 | 895.31 | 891.08 | 0 |
1733765400 | 894.72 | 3.05 | 0.34 | 894.18 | 897.36 | 889.14 | 0 |
1733506200 | 891.67 | -2.73 | -0.31 | 894.7 | 895.11 | 890.68 | 0 |
1733419800 | 894.4 | 2.77 | 0.31 | 891.71 | 896.2 | 891.69 | 0 |
1733333400 | 891.63 | 1.71 | 0.19 | 891.19 | 894.5 | 890.37 | 0 |
1733247000 | 889.92 | 2.27 | 0.26 | 891.12 | 893.76 | 887.26 | 0 |
1733160600 | 887.65 | 5.92 | 0.67 | 880.54 | 887.65 | 880.43 | 0 |
1732901400 | 881.73 | 5.15 | 0.59 | 874.81 | 882.71 | 874.56 | 0 |
1732815000 | 876.58 | 2.1 | 0.24 | 882.24 | 882.24 | 875.16 | 0 |
1732728600 | 874.48 | -0.66 | -0.08 | 876.05 | 876.68 | 872.67 | 0 |
1732642200 | 875.14 | -4.26 | -0.48 | 875.66 | 878.63 | 873.62 | 0 |
1732555800 | 879.4 | -0.4 | -0.05 | 882.13 | 884.02 | 878.08 | 0 |
1732296600 | 879.8 | 13.67 | 1.58 | 871.44 | 881.95 | 867.46 | 0 |
1732210200 | 866.13 | 7.56 | 0.88 | 857.99 | 866.51 | 853.65 | 0 |
1732123800 | 858.57 | -3.41 | -0.40 | 865.35 | 865.43 | 856.81 | 0 |
1732037400 | 861.98 | -3.39 | -0.39 | 866.64 | 868.93 | 854.31 | 0 |
1731951000 | 865.37 | 2.87 | 0.33 | 863.52 | 865.37 | 858.18 | 0 |
1731691800 | 862.5 | -11.98 | -1.37 | 869.49 | 871.09 | 862.11 | 0 |
1731605400 | 874.48 | 11.5 | 1.33 | 867.1 | 875.02 | 862.96 | 0 |
1731519000 | 862.98 | -2.21 | -0.26 | 862.58 | 864 | 857.26 | 0 |
1731432600 | 865.19 | -13.1 | -1.49 | 873.88 | 874.79 | 864.71 | 0 |
1731346200 | 878.29 | 4.11 | 0.47 | 879.57 | 882.23 | 877.82 | 0 |
1731087000 | 874.18 | -4.36 | -0.50 | 880.68 | 881.83 | 870.53 | 0 |
1731000600 | 878.54 | 3.13 | 0.36 | 879.28 | 881.72 | 874.62 | 0 |
1730914200 | 875.41 | -7.35 | -0.83 | 888.69 | 897.11 | 873.81 | 0 |
1730827800 | 882.76 | 3.25 | 0.37 | 880.64 | 883.46 | 879.11 | 0 |
1730741400 | 879.51 | -4.11 | -0.47 | 882.69 | 885.8 | 879.51 | 0 |
1730482200 | 883.62 | 9.44 | 1.08 | 876.95 | 886.48 | 875.89 | 0 |
1730395800 | 874.18 | -7.09 | -0.80 | 875.21 | 878.56 | 870.02 | 0 |
1730309400 | 881.27 | -13.37 | -1.49 | 890.61 | 890.74 | 881.02 | 0 |
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