
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.68 | 1.01462250075 | 67.02 | 68.34 | 66.08 | 1296416 | 67.36455108 | DE |
4 | 2.46 | 3.77069282649 | 65.24 | 68.34 | 64.46 | 1214319 | 66.60839252 | DE |
12 | 3.32 | 5.15688101895 | 64.38 | 68.34 | 63.52 | 1094898 | 65.42638462 | DE |
26 | 7.16 | 11.8268913115 | 60.54 | 68.34 | 59.38 | 1122611 | 65.04333092 | DE |
52 | 6.26 | 10.1888020833 | 61.44 | 68.34 | 56.14 | 1132138 | 62.08392236 | DE |
156 | 11.39 | 20.2273130883 | 56.31 | 68.34 | 46.475 | 1257389 | 56.39176039 | DE |
260 | -4.2 | -5.84144645341 | 71.9 | 72.54 | 46.03 | 1470298 | 57.04369949 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 67.78 | -0.24 | -0.35 | 68.2 | 68.34 | 67.4 | 1182518 |
1739813400 | 68.02 | 0.86 | 1.28 | 67.099999 | 68.02 | 67.099999 | 1097221 |
1739554200 | 67.16 | 0.3 | 0.45 | 66.62 | 67.38 | 66.5 | 1286745 |
1739467800 | 66.86 | -0.34 | -0.51 | 67.64 | 67.86 | 66.08 | 1374938 |
1739381400 | 67.2 | 0.6 | 0.90 | 67.019999 | 67.32 | 66.5 | 1540656 |
1739295000 | 66.599999 | -0.04 | -0.06 | 66.94 | 66.98 | 66.42 | 943653 |
1739208600 | 66.64 | -0.26 | -0.39 | 66.9 | 67.12 | 66.379999 | 912527 |
1738949400 | 66.9 | 0.68 | 1.03 | 66.34 | 66.9 | 66.3 | 1102563 |
1738863000 | 66.22 | 0.54 | 0.82 | 65.78 | 66.319999 | 65.62 | 1210223 |
1738776600 | 65.68 | 0.26 | 0.40 | 65.08 | 65.959999 | 65.019999 | 1143948 |
1738690200 | 65.42 | -1.1 | -1.65 | 66.08 | 66.22 | 65.42 | 1310466 |
1738603800 | 66.519999 | -0.96 | -1.42 | 66.98 | 67.14 | 66.4 | 1363182 |
1738344600 | 67.48 | -0.4 | -0.59 | 67.92 | 67.96 | 67.32 | 1281360 |
1738258200 | 67.88 | 0.94 | 1.40 | 67.04 | 67.94 | 66.739999 | 1253552 |
1738171800 | 66.94 | -0.5 | -0.74 | 66.92 | 67.22 | 66.44 | 1056200 |
1738085400 | 67.44 | 1.04 | 1.57 | 66.28 | 67.5 | 66.099999 | 1185008 |
1737999000 | 66.4 | 1.46 | 2.25 | 65.12 | 66.4 | 65.019999 | 1336731 |
1737739800 | 64.94 | -0.1 | -0.15 | 64.959999 | 65.04 | 64.459999 | 1348592 |
1737653400 | 65.04 | -0.12 | -0.18 | 65.06 | 65.48 | 64.959999 | 1159956 |
1737567000 | 65.16 | -0.26 | -0.40 | 65.239999 | 65.599999 | 64.94 | 1196335 |
1737480600 | 65.42 | -0.02 | -0.03 | 65.56 | 65.58 | 65.14 | 876445 |
1737394200 | 65.44 | 0.42 | 0.65 | 65 | 65.66 | 64.959999 | 933501 |
1737135000 | 65.019999 | 0.56 | 0.87 | 64.8 | 65.239999 | 64.68 | 1450750 |
1737048600 | 64.459999 | 0.32 | 0.50 | 63.76 | 64.54 | 63.52 | 1414885 |
1736962200 | 64.14 | 0.44 | 0.69 | 63.92 | 64.36 | 63.92 | 1067461 |
1736875800 | 63.7 | -0.28 | -0.44 | 64.08 | 64.36 | 63.54 | 1248206 |
1736789400 | 63.98 | -0.42 | -0.65 | 64.12 | 64.56 | 63.92 | 940952 |
1736530200 | 64.4 | -1.16 | -1.77 | 65.5 | 65.519999 | 64.379999 | 907640 |
1736443800 | 65.56 | 0.8 | 1.24 | 65.18 | 65.819999 | 64.98 | 851246 |
1736357400 | 64.76 | -0.78 | -1.19 | 64.519999 | 65.18 | 63.86 | 1956092 |
1736271000 | 65.54 | 1 | 1.55 | 64.64 | 65.66 | 64.019999 | 1322261 |
1736184600 | 64.54 | -0.2 | -0.31 | 64.28 | 64.62 | 63.86 | 1089978 |
1735925400 | 64.739999 | -0.14 | -0.22 | 65.14 | 65.2 | 64.58 | 970582 |
1735839000 | 64.879999 | -0.24 | -0.37 | 65 | 65.099999 | 64.459999 | 628180 |
1735666200 | 65.12 | 0.62 | 0.96 | 64.379999 | 65.12 | 64.26 | 292835 |
1735579800 | 64.5 | -0.28 | -0.43 | 64.76 | 64.98 | 64.4 | 684167 |
1735320600 | 64.78 | 0.72 | 1.12 | 63.7 | 64.78 | 63.64 | 760850 |
1735061400 | 64.06 | -0.16 | -0.25 | 64.4 | 64.48 | 64.06 | 253485 |
1734975000 | 64.22 | 0.14 | 0.22 | 63.98 | 64.5 | 63.78 | 938499 |
1734715800 | 64.08 | -0.36 | -0.56 | 64.22 | 64.26 | 63.54 | 2557956 |
1734629400 | 64.44 | 0.12 | 0.19 | 64.18 | 64.78 | 64.08 | 1299105 |
1734543000 | 64.319999 | -0.62 | -0.95 | 64.819999 | 64.94 | 64.16 | 944624 |
1734456600 | 64.94 | -0.44 | -0.67 | 65.28 | 65.36 | 64.66 | 1085662 |
1734370200 | 65.379999 | 0.14 | 0.21 | 65.18 | 65.62 | 64.9 | 831689 |
1734111000 | 65.239999 | 0.24 | 0.37 | 65.12 | 65.319999 | 64.8 | 1033859 |
1734024600 | 65 | 0.24 | 0.37 | 64.4 | 65.239999 | 64.4 | 908350 |
1733938200 | 64.76 | 0.6 | 0.94 | 64.16 | 64.8 | 64 | 1057111 |
1733851800 | 64.16 | -0.14 | -0.22 | 64.379999 | 64.5 | 63.98 | 937150 |
1733765400 | 64.3 | -0.56 | -0.86 | 64.66 | 64.7 | 63.82 | 1084594 |
1733506200 | 64.86 | -0.12 | -0.18 | 65.08 | 65.319999 | 64.819999 | 750696 |
1733419800 | 64.98 | 0.24 | 0.37 | 64.5 | 65.099999 | 64.4 | 872739 |
1733333400 | 64.739999 | -0.06 | -0.09 | 64.78 | 64.879999 | 64.36 | 971574 |
1733247000 | 64.8 | -0.04 | -0.06 | 64.98 | 65.12 | 64.54 | 1072920 |
1733160600 | 64.84 | 0.18 | 0.28 | 64.34 | 65.379999 | 64.34 | 1144546 |
1732901400 | 64.66 | -0.04 | -0.06 | 64.26 | 64.66 | 64.14 | 1147393 |
1732815000 | 64.7 | 0.16 | 0.25 | 64.599999 | 64.879999 | 64.4 | 833157 |
1732728600 | 64.54 | 0.26 | 0.40 | 64.379999 | 64.84 | 64.18 | 1001698 |
1732642200 | 64.28 | -0.48 | -0.74 | 64.72 | 64.8 | 64.22 | 1058054 |
1732555800 | 64.76 | -0.7 | -1.07 | 65.54 | 65.72 | 64.66 | 2765236 |
1732296600 | 65.459999 | 0.98 | 1.52 | 64.62 | 65.459999 | 64.4 | 1281903 |
1732210200 | 64.48 | -0.68 | -1.04 | 64.94 | 65.16 | 64.18 | 1135025 |
1732123800 | 65.16 | 0.12 | 0.18 | 65.22 | 65.36 | 64.78 | 1382885 |
1732037400 | 65.04 | 0.06 | 0.09 | 64.94 | 65.22 | 64.3 | 1248143 |
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