
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -500 | -3.87596899225 | 12900 | 13000 | 12400 | 26 | 12785.15625 | DE |
4 | 500 | 4.20168067227 | 11900 | 13000 | 11800 | 23 | 12386.8534483 | DE |
12 | 2750 | 28.4974093264 | 9650 | 13000 | 9600 | 27 | 11360.1169993 | DE |
26 | 7000 | 129.62962963 | 5400 | 13000 | 5400 | 36 | 10101.8925657 | DE |
52 | 7580 | 157.261410788 | 4820 | 13000 | 4680 | 20 | 9637.58862325 | DE |
156 | 6950 | 127.52293578 | 5450 | 13000 | 4360 | 9 | 8089.99581765 | DE |
260 | 8220 | 196.650717703 | 4180 | 13000 | 3360 | 7 | 7577.00402462 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 12600 | 0 | 0.00 | 12600 | 12600 | 12600 | 33 |
1740159000 | 12600 | 0 | 0.00 | 12600 | 12600 | 12600 | 19 |
1740072600 | 12600 | -100 | -0.79 | 12700 | 12700 | 12600 | 7 |
1739986200 | 12700 | -300 | -2.31 | 12700 | 12700 | 12700 | 13 |
1739899800 | 13000 | 200 | 1.56 | 12900 | 13000 | 12900 | 56 |
1739813400 | 12800 | -100 | -0.78 | 12800 | 12800 | 12800 | 11 |
1739554200 | 12900 | 200 | 1.57 | 12700 | 12900 | 12700 | 25 |
1739467800 | 12700 | 400 | 3.25 | 12700 | 12700 | 12700 | 6 |
1739381400 | 12300 | 0 | 0.00 | 12300 | 12300 | 12300 | 0 |
1739295000 | 12300 | 200 | 1.65 | 12300 | 12300 | 12300 | 6 |
1739208600 | 12100 | 100 | 0.83 | 12100 | 12100 | 12100 | 5 |
1738949400 | 12000 | 100 | 0.84 | 11800 | 12000 | 11800 | 29 |
1738863000 | 11900 | -300 | -2.46 | 11900 | 11900 | 11900 | 6 |
1738776600 | 12200 | 200 | 1.67 | 12000 | 12200 | 12000 | 10 |
1738690200 | 12000 | 0 | 0.00 | 12000 | 12000 | 12000 | 10 |
1738603800 | 12000 | 0 | 0.00 | 11900 | 12000 | 11900 | 66 |
1738344600 | 12000 | 0 | 0.00 | 12000 | 12000 | 12000 | 18 |
1738258200 | 12000 | 200 | 1.69 | 11900 | 12000 | 11900 | 58 |
1738171800 | 11800 | -100 | -0.84 | 11800 | 11800 | 11800 | 13 |
1738085400 | 11900 | 400 | 3.48 | 11900 | 11900 | 11900 | 2 |
1737999000 | 11500 | 500 | 4.55 | 11500 | 11500 | 11500 | 39 |
1737739800 | 11000 | 0 | 0.00 | 11000 | 11000 | 11000 | 61 |
1737653400 | 11000 | -200 | -1.79 | 10900 | 11000 | 10900 | 29 |
1737567000 | 11200 | 0 | 0.00 | 11200 | 11200 | 11200 | 0 |
1737480600 | 11200 | 0 | 0.00 | 11200 | 11200 | 11200 | 0 |
1737394200 | 11200 | 100 | 0.90 | 11200 | 11200 | 11200 | 25 |
1737135000 | 11100 | -100 | -0.89 | 11100 | 11100 | 11100 | 68 |
1737048600 | 11200 | 200 | 1.82 | 11200 | 11200 | 11200 | 17 |
1736962200 | 11000 | 0 | 0.00 | 11100 | 11100 | 11000 | 43 |
1736875800 | 11000 | 100 | 0.92 | 11000 | 11000 | 11000 | 47 |
1736789400 | 10900 | 0 | 0.00 | 10900 | 10900 | 10900 | 48 |
1736530200 | 10900 | -100 | -0.91 | 10900 | 10900 | 10900 | 55 |
1736443800 | 11000 | 100 | 0.92 | 11000 | 11000 | 11000 | 17 |
1736357400 | 10900 | -100 | -0.91 | 10900 | 10900 | 10900 | 10 |
1736271000 | 11000 | 100 | 0.92 | 11000 | 11000 | 11000 | 191 |
1736184600 | 10900 | 0 | 0.00 | 10900 | 10900 | 10900 | 20 |
1735925400 | 10900 | 0 | 0.00 | 10900 | 10900 | 10900 | 7 |
1735839000 | 10900 | 0 | 0.00 | 10900 | 10900 | 10900 | 2 |
1735666200 | 10900 | -100 | -0.91 | 10900 | 10900 | 10900 | 20 |
1735579800 | 11000 | 800 | 7.84 | 11000 | 11000 | 11000 | 173 |
1735320600 | 10200 | 0 | 0.00 | 10200 | 10200 | 10200 | 0 |
1735061400 | 10200 | 0 | 0.00 | 10200 | 10200 | 10200 | 0 |
1734975000 | 10200 | 0 | 0.00 | 10200 | 10200 | 10200 | 0 |
1734715800 | 10200 | 0 | 0.00 | 10200 | 10200 | 10200 | 2 |
1734629400 | 10200 | 0 | 0.00 | 10200 | 10200 | 10200 | 0 |
1734543000 | 10200 | 100 | 0.99 | 10200 | 10200 | 10200 | 54 |
1734456600 | 10100 | 0 | 0.00 | 10100 | 10100 | 10100 | 4 |
1734370200 | 10100 | 0 | 0.00 | 10100 | 10100 | 10100 | 0 |
1734111000 | 10100 | 200 | 2.02 | 10100 | 10100 | 10100 | 2 |
1734024600 | 9900 | 50 | 0.51 | 9850 | 9900 | 9850 | 5 |
1733938200 | 9850 | 150 | 1.55 | 9800 | 9850 | 9800 | 10 |
1733851800 | 9700 | 0 | 0.00 | 9700 | 9700 | 9700 | 1 |
1733765400 | 9700 | 50 | 0.52 | 9700 | 9700 | 9700 | 4 |
1733506200 | 9650 | 0 | 0.00 | 9650 | 9650 | 9650 | 2 |
1733419800 | 9650 | 50 | 0.52 | 9600 | 9650 | 9600 | 11 |
1733333400 | 9600 | 0 | 0.00 | 9600 | 9600 | 9600 | 7 |
1733247000 | 9600 | 50 | 0.52 | 9650 | 9650 | 9600 | 30 |
1733160600 | 9550 | 50 | 0.53 | 9500 | 9550 | 9500 | 2 |
1732901400 | 9500 | -50 | -0.52 | 9500 | 9500 | 9500 | 2 |
1732815000 | 9550 | 0 | 0.00 | 9550 | 9550 | 9550 | 0 |
1732728600 | 9550 | 50 | 0.53 | 9550 | 9550 | 9550 | 1 |
1732642200 | 9500 | 0 | 0.00 | 9500 | 9500 | 9500 | 1 |
1732555800 | 9500 | 0 | 0.00 | 9500 | 9500 | 9500 | 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