| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.48 | -3.62961981719 | 150.98 | 150.98 | 138.5 | 1226 | 142.71862153 | DE |
| 4 | -5.5 | -3.64238410596 | 151 | 162.24 | 138.5 | 655 | 148.81096238 | DE |
| 12 | 19.34 | 15.3297400127 | 126.16 | 162.24 | 124 | 664 | 144.83465698 | DE |
| 26 | 25.6 | 21.3511259383 | 119.9 | 162.24 | 119.9 | 661 | 134.28236792 | DE |
| 52 | 50.01 | 52.3719761232 | 95.49 | 162.24 | 94.51 | 708 | 123.81613737 | DE |
| 156 | 63.29 | 76.9857681547 | 82.21 | 162.24 | 60.51 | 421 | 100.95932466 | DE |
| 260 | 48.02 | 49.2613869512 | 97.48 | 162.24 | 54.01 | 344 | 92.9644768 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 145.5 | 5.48 | 3.91 | 140.97999 | 145.97999 | 139.8 | 508 |
| 1782837000 | 140.02 | -5.38 | -3.70 | 140.97999 | 144.47999 | 140 | 541 |
| 1782750600 | 145.4 | 5.6 | 4.01 | 138.5 | 145.4 | 138.5 | 1597 |
| 1782491400 | 139.8 | 0 | 0.00 | 139.8 | 139.8 | 139.8 | 0 |
| 1782405000 | 139.8 | -9.1 | -6.11 | 142 | 144.97999 | 139.8 | 2189 |
| 1782318600 | 148.9 | -2.1 | -1.39 | 150.97999 | 150.97999 | 140.47999 | 577 |
| 1782232200 | 151 | -4.86 | -3.12 | 152.1 | 152.1 | 151 | 17 |
| 1782145800 | 155.86 | 2.46 | 1.60 | 156.96 | 156.96 | 154.5 | 97 |
| 1781886600 | 153.4 | 0 | 0.00 | 153.4 | 153.4 | 153.4 | 0 |
| 1781800200 | 153.4 | 0 | 0.00 | 153.4 | 153.4 | 153.4 | 0 |
| 1781713800 | 153.4 | 2.3 | 1.52 | 152 | 155.06 | 152 | 104 |
| 1781627400 | 151.1 | -0.9 | -0.59 | 154 | 155.5 | 151.02 | 1771 |
| 1781541000 | 152 | -1.38 | -0.90 | 149.63999 | 153.3 | 149.63999 | 186 |
| 1781281800 | 153.38 | -3.12 | -1.99 | 153.44 | 153.44 | 151.97999 | 199 |
| 1781195400 | 156.5 | 1.02 | 0.66 | 153.41999 | 156.5 | 153.41999 | 1578 |
| 1781109000 | 155.47999 | -4.46 | -2.79 | 157.86 | 157.86 | 153.41999 | 208 |
| 1781022600 | 159.94 | 0 | 0.00 | 159.94 | 159.94 | 159.94 | 0 |
| 1780936200 | 159.94 | 5.84 | 3.79 | 156 | 162.24 | 156 | 534 |
| 1780677000 | 154.1 | 2.1 | 1.38 | 153 | 156.69999 | 153 | 448 |
| 1780590600 | 152 | 0.46 | 0.30 | 151.52 | 155.38 | 151.52 | 264 |
| 1780504200 | 151.54 | 1.1 | 0.73 | 151 | 155.4 | 151 | 164 |
| 1780417800 | 150.44 | -0.1 | -0.07 | 150.97999 | 153.97999 | 150.44 | 126 |
| 1780331400 | 150.54 | -0.5 | -0.33 | 155.4 | 155.4 | 150.54 | 385 |
| 1780072200 | 151.04 | -0.04 | -0.03 | 155.58 | 155.58 | 151.04 | 21 |
| 1779985800 | 151.08 | -1.12 | -0.74 | 152.28 | 155.58 | 151.08 | 301 |
| 1779899400 | 152.19999 | 0.18 | 0.12 | 152.8 | 153.97999 | 152.13999 | 169 |
| 1779813000 | 152.02 | -3.48 | -2.24 | 155.08 | 155.08 | 151.02 | 155 |
| 1779726600 | 155.5 | -0.06 | -0.04 | 155.5 | 155.5 | 155.5 | 50 |
| 1779467400 | 155.56 | -0.02 | -0.01 | 154.63999 | 155.56 | 154.63999 | 16 |
| 1779381000 | 155.58 | -0.02 | -0.01 | 152.02 | 155.6 | 152 | 342 |
| 1779294600 | 155.6 | 0.6 | 0.39 | 155.6 | 155.6 | 155.6 | 814 |
| 1779208200 | 155 | -1.96 | -1.25 | 153.1 | 155.58 | 150 | 930 |
| 1779121800 | 156.96 | 4.78 | 3.14 | 152.19999 | 156.97999 | 152.19999 | 890 |
| 1778862600 | 152.18 | -5.82 | -3.68 | 154.52 | 157.97999 | 152.18 | 131 |
| 1778776200 | 158 | -0.78 | -0.49 | 158 | 158.8 | 158 | 17 |
| 1778689800 | 158.78 | 4.3 | 2.78 | 158 | 158.78 | 153.86 | 574 |
| 1778603400 | 154.47999 | -4.76 | -2.99 | 153.52 | 158.78 | 153.52 | 227 |
| 1778517000 | 159.24 | 6.46 | 4.23 | 148.12 | 160 | 143.97999 | 2143 |
| 1778257800 | 152.78 | 0.78 | 0.51 | 152.8 | 152.8 | 147.94 | 223 |
| 1778171400 | 152 | -1.98 | -1.29 | 153.41999 | 153.41999 | 152 | 108 |
| 1778085000 | 153.97999 | 4.98 | 3.34 | 141.02 | 155 | 141.02 | 1447 |
| 1777998600 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1777912200 | 149 | 3 | 2.05 | 146 | 149.88 | 144.38 | 497 |
| 1777566600 | 146 | 7 | 5.04 | 139 | 147 | 138.6 | 2525 |
| 1777480200 | 139 | 2.98 | 2.19 | 138 | 140.96 | 138 | 774 |
| 1777393800 | 136.02 | 0 | 0.00 | 136.02 | 136.02 | 136.02 | 0 |
| 1777307400 | 136.02 | 2.52 | 1.89 | 133.5 | 140 | 133.47999 | 1783 |
| 1777048200 | 133.5 | -1.18 | -0.88 | 133.5 | 133.5 | 133.5 | 25 |
| 1776961800 | 134.68 | -0.3 | -0.22 | 134.69999 | 134.69999 | 133.5 | 64 |
| 1776875400 | 134.97999 | 3.98 | 3.04 | 130.97999 | 134.97999 | 130.97999 | 2372 |
| 1776789000 | 131 | 0.1 | 0.08 | 130.9 | 131 | 130.02 | 129 |
| 1776702600 | 130.9 | 2.9 | 2.27 | 128 | 131 | 127.6 | 2113 |
| 1776443400 | 128 | 0.02 | 0.02 | 127.98 | 128 | 127.5 | 467 |
| 1776357000 | 127.98 | -0.04 | -0.03 | 128.02 | 128.02 | 126.5 | 259 |
| 1776270600 | 128.02 | 0.54 | 0.42 | 127.48 | 131.5 | 127.48 | 1501 |
| 1776184200 | 127.48 | 0.18 | 0.14 | 127 | 127.5 | 126.5 | 218 |
| 1776097800 | 127.3 | 3.3 | 2.66 | 125 | 127.8 | 124.5 | 1365 |
| 1775838600 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1775752200 | 124 | 1.26 | 1.03 | 126.16 | 126.16 | 124 | 211 |
| 1775665800 | 122.74 | 0 | 0.00 | 122.74 | 122.74 | 122.74 | 0 |
| 1775579400 | 122.74 | -5.02 | -3.93 | 125.5 | 127.98 | 122.68 | 897 |
| 1775147400 | 127.76 | 0.84 | 0.66 | 123.98 | 128.32 | 123.98 | 843 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。