
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5 | -5.58659217877 | 89.5 | 89.6 | 83 | 302 | 85.09369781 | DE |
4 | 1.5 | 1.80722891566 | 83 | 90.5 | 82.1 | 486 | 87.82503243 | DE |
12 | 11.47 | 15.7058742982 | 73.03 | 90.5 | 73.03 | 371 | 83.16665604 | DE |
26 | 21.5 | 34.126984127 | 63 | 90.5 | 63 | 383 | 76.71446799 | DE |
52 | 22.49 | 36.2683438155 | 62.01 | 90.5 | 61.2 | 349 | 74.13270959 | DE |
156 | 17.54 | 26.1947431302 | 66.96 | 90.5 | 54.01 | 267 | 72.07119281 | DE |
260 | -23.66 | -21.875 | 108.16 | 125 | 54.01 | 267 | 80.50357477 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741973400 | 84.5 | 1.03 | 1.23 | 83.47 | 84.5 | 83.47 | 52 |
1741887000 | 83.47 | -0.52 | -0.62 | 83.99 | 83.99 | 83 | 244 |
1741800600 | 83.99 | -0.51 | -0.60 | 85.01 | 85.01 | 83.99 | 349 |
1741714200 | 84.5 | -2.2 | -2.54 | 86.7 | 86.8 | 84.5 | 404 |
1741627800 | 86.7 | -2.8 | -3.13 | 89.5 | 89.6 | 86.5 | 441 |
1741368600 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 71 |
1741282200 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 154 |
1741195800 | 89.5 | -1 | -1.10 | 90.5 | 90.5 | 89 | 3150 |
1741109400 | 90.5 | 0.5 | 0.56 | 90 | 90.5 | 90 | 173 |
1741023000 | 90 | 0.5 | 0.56 | 89 | 90.5 | 89 | 692 |
1740763800 | 89.5 | 1 | 1.13 | 88.5 | 89.5 | 88 | 172 |
1740677400 | 88.5 | 0.5 | 0.57 | 87.05 | 88.5 | 87.05 | 508 |
1740591000 | 88 | 2.49 | 2.91 | 85.51 | 88 | 85.51 | 175 |
1740504600 | 85.51 | -3.48 | -3.91 | 88.5 | 89 | 85.51 | 530 |
1740418200 | 88.99 | -0.03 | -0.03 | 89 | 89.02 | 88 | 399 |
1740159000 | 89.02 | 0.02 | 0.02 | 89 | 89.02 | 88.6 | 20 |
1740072600 | 89 | 1.99 | 2.29 | 87.01 | 89 | 87.01 | 104 |
1739986200 | 87.01 | -2.49 | -2.78 | 89.5 | 90.1 | 86 | 644 |
1739899800 | 89.5 | 2 | 2.29 | 87.51 | 89.5 | 87.51 | 362 |
1739813400 | 87.5 | 3.5 | 4.17 | 85.5 | 87.5 | 85.5 | 223 |
1739554200 | 84 | 1 | 1.20 | 83 | 84 | 82.1 | 898 |
1739467800 | 83 | 0.5 | 0.61 | 82 | 83 | 82 | 237 |
1739381400 | 82.5 | -1 | -1.20 | 83.49 | 83.49 | 81.5 | 308 |
1739295000 | 83.5 | 1.32 | 1.61 | 82.17 | 83.5 | 82.17 | 130 |
1739208600 | 82.18 | 0.18 | 0.22 | 82.01 | 82.18 | 81.5 | 624 |
1738949400 | 82 | 0 | 0.00 | 82.01 | 82.2 | 82 | 222 |
1738863000 | 82 | 1 | 1.23 | 81.01 | 82 | 81.01 | 156 |
1738776600 | 81 | -0.5 | -0.61 | 81.51 | 82 | 81 | 331 |
1738690200 | 81.5 | -0.5 | -0.61 | 82 | 82 | 81.5 | 128 |
1738603800 | 82 | 0 | 0.00 | 82 | 82 | 82 | 297 |
1738344600 | 82 | 1.5 | 1.86 | 80.51 | 82 | 80.51 | 255 |
1738258200 | 80.5 | 1.5 | 1.90 | 79.01 | 80.5 | 79 | 738 |
1738171800 | 79 | -2 | -2.47 | 81 | 81 | 77.5 | 433 |
1738085400 | 81 | 1.1 | 1.38 | 79.9 | 81 | 79.61 | 468 |
1737999000 | 79.9 | 0 | 0.00 | 80 | 80 | 79.9 | 195 |
1737739800 | 79.9 | 1.41 | 1.80 | 79.98 | 80 | 79.9 | 409 |
1737653400 | 78.49 | 0 | 0.00 | 78.49 | 78.49 | 78.49 | 0 |
1737567000 | 78.49 | 0 | 0.00 | 78.49 | 78.49 | 78.49 | 0 |
1737480600 | 78.49 | 0.09 | 0.11 | 78 | 79 | 77.5 | 495 |
1737394200 | 78.4 | 2.4 | 3.16 | 76 | 78.4 | 75.99 | 448 |
1737135000 | 76 | 1.02 | 1.36 | 74.98 | 76 | 74.07 | 555 |
1737048600 | 74.98 | -0.5 | -0.66 | 75.48 | 75.49 | 74.01 | 165 |
1736962200 | 75.48 | 0.51 | 0.68 | 74.97 | 75.48 | 74.6 | 51 |
1736875800 | 74.97 | -0.52 | -0.69 | 75.49 | 75.5 | 74.8 | 127 |
1736789400 | 75.49 | 0 | 0.00 | 75 | 75.49 | 74.94 | 292 |
1736530200 | 75.49 | -0.3 | -0.40 | 75.79 | 75.8 | 75 | 280 |
1736443800 | 75.79 | 0.79 | 1.05 | 75.01 | 76 | 75.01 | 430 |
1736357400 | 75 | -3.21 | -4.10 | 78.22 | 78.48 | 75 | 720 |
1736271000 | 78.21 | -0.29 | -0.37 | 78.5 | 78.5 | 78.21 | 26 |
1736184600 | 78.5 | 0.02 | 0.03 | 78.48 | 78.5 | 78.11 | 3 |
1735925400 | 78.48 | 0.48 | 0.62 | 78 | 78.5 | 78 | 98 |
1735839000 | 78 | -1.01 | -1.28 | 79.01 | 80.49 | 78 | 384 |
1735666200 | 79.01 | -0.97 | -1.21 | 79.98 | 80.5 | 79.01 | 226 |
1735579800 | 79.98 | 0.98 | 1.24 | 78.99 | 79.98 | 78.99 | 147 |
1735320600 | 79 | 0.9 | 1.15 | 78 | 80 | 77 | 798 |
1735061400 | 78.1 | 0.62 | 0.80 | 77.48 | 79 | 77.48 | 248 |
1734975000 | 77.48 | 1.97 | 2.61 | 75.51 | 77.5 | 75.51 | 307 |
1734715800 | 75.51 | 2.48 | 3.40 | 73.03 | 75.51 | 73.03 | 168 |
1734629400 | 73.03 | -1.47 | -1.97 | 74.5 | 76 | 73 | 591 |
1734543000 | 74.5 | 1.49 | 2.04 | 73.01 | 74.5 | 73.01 | 122 |
1734456600 | 73.01 | -2.49 | -3.30 | 75.49 | 75.5 | 72.11 | 1043 |
1734370200 | 75.5 | 2.5 | 3.42 | 75.48 | 76.59 | 75.48 | 259 |
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