
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 220.034 | -0.11 | -0.05 | 219.9569 | 220.2457 | 219.5965 | 346 |
1740159000 | 220.1396 | 0.88 | 0.40 | 219.3354 | 220.1538 | 219.3354 | 1808 |
1740072600 | 219.2552 | 0.24 | 0.11 | 219.0415 | 219.2552 | 218.7517 | 235 |
1739986200 | 219.0161 | -0.84 | -0.38 | 219.9676 | 219.9676 | 218.7955 | 2588 |
1739899800 | 219.8562 | -0.16 | -0.07 | 219.2159 | 219.9737 | 219.2159 | 1131 |
1739813400 | 220.0155 | -0.74 | -0.34 | 220.0618 | 220.0618 | 219.6288 | 582 |
1739554200 | 220.7565 | -0.13 | -0.06 | 220.5663 | 220.8502 | 220.4228 | 3009 |
1739467800 | 220.8887 | 1.26 | 0.57 | 219.8772 | 220.8887 | 219.8772 | 2522 |
1739381400 | 219.6267 | -0.57 | -0.26 | 219.8688 | 220.2089 | 219.4819 | 758 |
1739295000 | 220.1989 | -1.32 | -0.60 | 220.9806 | 221.1721 | 220.0232 | 489 |
1739208600 | 221.52 | 0.12 | 0.05 | 221.5527 | 221.582 | 221.2481 | 340 |
1738949400 | 221.3998 | 0 | 0.00 | 221.4788 | 221.6889 | 220.6975 | 605 |
1738863000 | 221.3988 | -0.28 | -0.12 | 221.4048 | 221.5555 | 221.0055 | 927 |
1738776600 | 221.6746 | 0.79 | 0.36 | 220.8387 | 221.6928 | 220.8387 | 229 |
1738690200 | 220.8825 | -0.15 | -0.07 | 220.6332 | 220.8825 | 220.2475 | 696 |
1738603800 | 221.0292 | 1.39 | 0.63 | 220.4161 | 221.0292 | 220.306 | 361 |
1738344600 | 219.6426 | 0.92 | 0.42 | 218.805 | 219.6426 | 218.805 | 1632 |
1738258200 | 218.7251 | 0.65 | 0.30 | 218.4694 | 219.052 | 218.3246 | 790 |
1738171800 | 218.0744 | 0.01 | 0.00 | 218.6671 | 218.6671 | 218.0079 | 907 |
1738085400 | 218.068 | -0.31 | -0.14 | 218.1996 | 218.4533 | 218.068 | 323 |
1737999000 | 218.3802 | 0.47 | 0.21 | 218.6752 | 218.9094 | 218.2086 | 163 |
1737739800 | 217.9142 | -0.47 | -0.22 | 218.3746 | 218.4532 | 217.63 | 402 |
1737653400 | 218.386 | -0.28 | -0.13 | 218.7796 | 218.7796 | 218.0329 | 2248 |
1737567000 | 218.6633 | -0.03 | -0.01 | 218.8055 | 219.028 | 218.6633 | 683 |
1737480600 | 218.6955 | 0.18 | 0.08 | 218.7408 | 218.7408 | 218.3693 | 572 |
1737394200 | 218.5173 | 0.24 | 0.11 | 218.385 | 218.5173 | 217.9638 | 901 |
1737135000 | 218.2794 | 0.43 | 0.20 | 218.239 | 218.6602 | 218.239 | 2145 |
1737048600 | 217.8455 | 0.01 | 0.00 | 217.6561 | 217.8455 | 217.111 | 10134 |
1736962200 | 217.8377 | 1.81 | 0.84 | 216.3324 | 217.8377 | 216.3002 | 1167 |
1736875800 | 216.0309 | -0.39 | -0.18 | 216.7943 | 216.7943 | 215.9706 | 4241 |
1736789400 | 216.4251 | -0.57 | -0.26 | 216.5011 | 216.5011 | 216.234 | 9688 |
1736530200 | 216.9933 | -0.61 | -0.28 | 216.6961 | 217.2778 | 216.4143 | 1497 |
1736443800 | 217.5997 | -0.32 | -0.15 | 217.313 | 217.787 | 217.2157 | 1067 |
1736357400 | 217.9207 | -0.57 | -0.26 | 218.5092 | 218.5619 | 217.7891 | 1250 |
1736271000 | 218.4866 | -0.7 | -0.32 | 219.0757 | 219.0757 | 218.4866 | 2305 |
1736184600 | 219.1858 | 0.21 | 0.10 | 218.7435 | 219.1858 | 218.5422 | 2397 |
1735925400 | 218.9742 | -1.23 | -0.56 | 219.9195 | 220.0254 | 218.9742 | 3480 |
1735839000 | 220.2082 | -0.33 | -0.15 | 220.0555 | 220.8972 | 220.0555 | 2314 |
1735666200 | 220.535 | 0.19 | 0.09 | 220.553 | 220.553 | 220.3853 | 988 |
1735579800 | 220.3448 | 0.44 | 0.20 | 219.4431 | 220.3448 | 219.4431 | 1333 |
1735320600 | 219.9003 | -0.47 | -0.21 | 219.8702 | 220.1977 | 219.424 | 3303 |
1735061400 | 220.37 | -0.31 | -0.14 | 220.5442 | 220.8664 | 220.37 | 167 |
1734975000 | 220.6776 | -0.52 | -0.23 | 220.6735 | 221.0399 | 220.6287 | 198 |
1734715800 | 221.1949 | 0.44 | 0.20 | 220.7884 | 221.2352 | 220.7235 | 412 |
1734629400 | 220.7504 | -0.89 | -0.40 | 221.0363 | 221.2655 | 220.5889 | 746 |
1734543000 | 221.6401 | -0.21 | -0.10 | 221.7907 | 221.7907 | 221.4224 | 605 |
1734456600 | 221.8527 | 0.06 | 0.03 | 221.4573 | 222.1561 | 221.3836 | 1150 |
1734370200 | 221.7908 | 0.08 | 0.04 | 221.7225 | 221.9892 | 221.621 | 959 |
1734111000 | 221.7117 | -1.01 | -0.46 | 222.4801 | 222.5258 | 221.7117 | 2818 |
1734024600 | 222.7256 | -1.18 | -0.53 | 223.2298 | 223.5958 | 222.7256 | 282 |
1733938200 | 223.9063 | -0.28 | -0.13 | 224.1495 | 224.3509 | 223.7772 | 540 |
1733851800 | 224.1911 | -0.01 | -0.01 | 224.002 | 224.3101 | 223.8486 | 683 |
1733765400 | 224.2052 | -0.11 | -0.05 | 224.5696 | 224.5696 | 224.0018 | 278 |
1733506200 | 224.3126 | 0.24 | 0.11 | 223.9341 | 224.5331 | 223.9341 | 427 |
1733419800 | 224.0761 | 0.16 | 0.07 | 224.1662 | 224.4607 | 223.8286 | 751 |
1733333400 | 223.9205 | -0.32 | -0.14 | 223.6878 | 224.0403 | 223.4821 | 377 |
1733247000 | 224.2434 | 0.17 | 0.08 | 223.9525 | 224.2434 | 223.6566 | 797 |
1733160600 | 224.0745 | 0.59 | 0.26 | 223.4803 | 224.1562 | 223.4803 | 837 |
1732901400 | 223.4856 | 0.5 | 0.22 | 223.059 | 223.4856 | 222.8525 | 1119 |
1732815000 | 222.9865 | 0.84 | 0.38 | 222.3074 | 222.9865 | 221.9861 | 2875 |
1732728600 | 222.1505 | 0.76 | 0.34 | 221.9492 | 222.1505 | 221.4331 | 1201 |
1732642200 | 221.3906 | -0.07 | -0.03 | 221.3007 | 221.5377 | 221.1411 | 371 |
1732555800 | 221.4649 | 0.77 | 0.35 | 220.7747 | 221.5468 | 220.6095 | 532 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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