
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -0.934579439252 | 107 | 109.6 | 103.4 | 5884 | 107.33076818 | DE |
4 | 8.4 | 8.60655737705 | 97.6 | 109.6 | 97.6 | 7984 | 105.35052177 | DE |
12 | 11.6 | 12.2881355932 | 94.4 | 109.6 | 91 | 6497 | 100.87570882 | DE |
26 | 5 | 4.9504950495 | 101 | 110.8 | 91 | 5006 | 101.66872847 | DE |
52 | 31 | 41.3333333333 | 75 | 111.8 | 66.8 | 5872 | 93.85925384 | DE |
156 | -46 | -30.2631578947 | 152 | 158.2 | 66.8 | 5199 | 106.10916019 | DE |
260 | -78.6 | -42.5785482124 | 184.6 | 208.5 | 66.8 | 5901 | 125.4247585 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740591000 | 107 | -0.2 | -0.19 | 107.2 | 107.6 | 103.4 | 12344 |
1740504600 | 107.2 | -0.8 | -0.74 | 108 | 109.2 | 107 | 4295 |
1740418200 | 108 | -0.6 | -0.55 | 108.6 | 109.6 | 107.6 | 3749 |
1740159000 | 108.6 | 2 | 1.88 | 107.8 | 109 | 107.4 | 4368 |
1740072600 | 106.6 | -0.2 | -0.19 | 107 | 107.8 | 106.6 | 4664 |
1739986200 | 106.8 | -0.4 | -0.37 | 107.2 | 107.6 | 106.2 | 4848 |
1739899800 | 107.2 | 1.6 | 1.52 | 106.4 | 108 | 106.4 | 5622 |
1739813400 | 105.6 | -0.6 | -0.56 | 105.6 | 106.2 | 104.2 | 43642 |
1739554200 | 106.2 | 1.2 | 1.14 | 105.8 | 107 | 104.2 | 4262 |
1739467800 | 105 | -2.8 | -2.60 | 107.4 | 107.6 | 105 | 6574 |
1739381400 | 107.8 | 0 | 0.00 | 107.8 | 107.8 | 107.8 | 0 |
1739295000 | 107.8 | 1.4 | 1.32 | 106 | 108 | 105.8 | 6216 |
1739208600 | 106.4 | 1.2 | 1.14 | 105 | 107 | 105 | 7199 |
1738949400 | 105.2 | -1.4 | -1.31 | 106.6 | 107 | 104.8 | 4929 |
1738863000 | 106.6 | 1.4 | 1.33 | 105 | 106.6 | 104.8 | 7407 |
1738776600 | 105.2 | 5 | 4.99 | 100 | 105.4 | 100 | 9513 |
1738690200 | 100.2 | 1.5 | 1.52 | 98.9 | 100.2 | 97.8 | 5607 |
1738603800 | 98.7 | -2.1 | -2.08 | 98.9 | 100 | 98 | 4858 |
1738344600 | 100.8 | 0.8 | 0.80 | 100 | 100.8 | 98.7 | 6866 |
1738258200 | 100 | 2.6 | 2.67 | 97.6 | 100.4 | 97.6 | 4732 |
1738171800 | 97.4 | -1.1 | -1.12 | 98.5 | 99 | 97.4 | 2755 |
1738085400 | 98.5 | 0.6 | 0.61 | 97.3 | 99 | 97 | 4179 |
1737999000 | 97.9 | 3.4 | 3.60 | 95 | 97.9 | 94.3 | 4365 |
1737739800 | 94.5 | -0.6 | -0.63 | 95.5 | 96.2 | 94.5 | 3344 |
1737653400 | 95.1 | -0.5 | -0.52 | 95.5 | 96 | 94.5 | 6243 |
1737567000 | 95.6 | -0.9 | -0.93 | 96.1 | 96.3 | 95.5 | 3776 |
1737480600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
1737394200 | 96.5 | 1.3 | 1.37 | 96.3 | 96.7 | 95.6 | 3560 |
1737135000 | 95.2 | -0.2 | -0.21 | 95.6 | 96.6 | 95.2 | 3896 |
1737048600 | 95.4 | -1.9 | -1.95 | 97.5 | 97.7 | 94.1 | 6122 |
1736962200 | 97.3 | 0.8 | 0.83 | 96.7 | 98.8 | 96.7 | 3894 |
1736875800 | 96.5 | 0.6 | 0.63 | 96.8 | 98.3 | 96.4 | 6479 |
1736789400 | 95.9 | -5.7 | -5.61 | 100.4 | 100.6 | 95.8 | 9034 |
1736530200 | 101.6 | -1.8 | -1.74 | 103.6 | 104.4 | 101.6 | 9930 |
1736443800 | 103.4 | 0.4 | 0.39 | 102 | 104.6 | 99.4 | 12611 |
1736357400 | 103 | 0.8 | 0.78 | 102.2 | 103.6 | 101.4 | 10777 |
1736271000 | 102.2 | -0.2 | -0.20 | 102.4 | 104 | 101.8 | 18449 |
1736184600 | 102.4 | 2.9 | 2.91 | 99.3 | 102.8 | 98.6 | 14349 |
1735925400 | 99.5 | 2.2 | 2.26 | 97.2 | 100.4 | 97.2 | 6890 |
1735839000 | 97.3 | 0.9 | 0.93 | 96.6 | 97.6 | 95.4 | 3134 |
1735666200 | 96.4 | 1.7 | 1.80 | 94.7 | 96.6 | 94.4 | 2652 |
1735579800 | 94.7 | -0.7 | -0.73 | 95 | 96.1 | 94.2 | 4693 |
1735320600 | 95.4 | 0.4 | 0.42 | 95 | 96 | 94.8 | 4731 |
1735061400 | 95 | 0.4 | 0.42 | 94.6 | 95.6 | 94.6 | 3661 |
1734975000 | 94.6 | -0.3 | -0.32 | 93.9 | 94.9 | 92.8 | 3272 |
1734715800 | 94.9 | 2.9 | 3.15 | 91.6 | 94.9 | 91.4 | 8263 |
1734629400 | 92 | -1.3 | -1.39 | 92.5 | 92.5 | 91.4 | 3908 |
1734543000 | 93.3 | 0.8 | 0.86 | 92.5 | 93.7 | 92.5 | 3530 |
1734456600 | 92.5 | 0.8 | 0.87 | 91.5 | 93.3 | 91.5 | 5901 |
1734370200 | 91.7 | -1.3 | -1.40 | 92.8 | 93 | 91 | 5000 |
1734111000 | 93 | -0.9 | -0.96 | 93.9 | 95.2 | 93 | 2675 |
1734024600 | 93.9 | 0.3 | 0.32 | 93.3 | 94.7 | 92.9 | 4145 |
1733938200 | 93.6 | -0.6 | -0.64 | 94.3 | 94.5 | 93 | 3357 |
1733851800 | 94.2 | 1.3 | 1.40 | 92.9 | 95.2 | 92.3 | 4985 |
1733765400 | 92.9 | -2.1 | -2.21 | 94.8 | 94.9 | 92 | 4085 |
1733506200 | 95 | 0.6 | 0.64 | 94.4 | 96 | 94.4 | 4115 |
1733419800 | 94.4 | 0 | 0.00 | 94.4 | 95.3 | 94.1 | 2897 |
1733333400 | 94.4 | 1.6 | 1.72 | 93.4 | 95.1 | 93.2 | 4544 |
1733247000 | 92.8 | -0.9 | -0.96 | 93.5 | 94.1 | 92.8 | 3432 |
1733160600 | 93.7 | -2.7 | -2.80 | 96 | 96.7 | 93.1 | 4272 |
1732901400 | 96.4 | 0.3 | 0.31 | 96 | 97.4 | 95.8 | 4213 |
1732815000 | 96.1 | -0.5 | -0.52 | 96.6 | 97.4 | 95.9 | 1371 |
1732728600 | 96.6 | 0.3 | 0.31 | 96 | 97.5 | 96 | 1915 |
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