
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -9.6 | -4.48598130841 | 214 | 214.5 | 201.9 | 53752 | 207.60565153 | DE |
4 | -4.2 | -2.01342281879 | 208.6 | 239.8 | 201.9 | 66273 | 216.02270777 | DE |
12 | 24 | 13.3037694013 | 180.4 | 239.8 | 174.85 | 57041 | 201.58887619 | DE |
26 | 34.05 | 19.9882594658 | 170.35 | 239.8 | 163.1 | 62951 | 190.65730296 | DE |
52 | -45.2 | -18.108974359 | 249.6 | 281 | 139.1 | 73074 | 192.24525938 | DE |
156 | -124.5 | -37.8534508969 | 328.9 | 400 | 139.1 | 60909 | 244.06175667 | DE |
260 | 17.7 | 9.48044991966 | 186.7 | 551 | 133.9 | 61039 | 273.59972755 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 204.4 | -4.2 | -2.01 | 208.3 | 209.1 | 202.9 | 86865 |
1740072600 | 208.6 | 4.8 | 2.36 | 202.7 | 209.1 | 201.9 | 89829 |
1739986200 | 203.8 | -2.3 | -1.12 | 205.1 | 208.3 | 203.4 | 53019 |
1739899800 | 206.1 | -2.5 | -1.20 | 208.6 | 209.5 | 205.8 | 47881 |
1739813400 | 208.6 | -2.4 | -1.14 | 210.2 | 210.8 | 205.8 | 33466 |
1739554200 | 211 | -3 | -1.40 | 214 | 214.5 | 211 | 44564 |
1739467800 | 214 | 1.3 | 0.61 | 215.1 | 215.9 | 210.9 | 49836 |
1739381400 | 212.7 | 0.8 | 0.38 | 218.7 | 220.3 | 211.5 | 61782 |
1739295000 | 211.9 | 0.1 | 0.05 | 211 | 213.6 | 210.8 | 56825 |
1739208600 | 211.8 | 0.3 | 0.14 | 211.8 | 213.8 | 211.2 | 58003 |
1738949400 | 211.5 | -1.7 | -0.80 | 212.5 | 213.9 | 210.3 | 45092 |
1738863000 | 213.2 | -1.9 | -0.88 | 215.8 | 216.5 | 209.8 | 57375 |
1738776600 | 215.1 | 0.4 | 0.19 | 214 | 215.7 | 212.1 | 49299 |
1738690200 | 214.7 | -4.9 | -2.23 | 219.5 | 219.9 | 213.9 | 58598 |
1738603800 | 219.6 | -3.8 | -1.70 | 218.4 | 221.7 | 216.3 | 61567 |
1738344600 | 223.4 | -2 | -0.89 | 225.6 | 226.1 | 223.1 | 84566 |
1738258200 | 225.4 | 0.5 | 0.22 | 227.7 | 230.6 | 225.4 | 100887 |
1738171800 | 224.9 | -0.6 | -0.27 | 224.3 | 226.5 | 219.6 | 102227 |
1738085400 | 225.5 | 16.7 | 8.00 | 224 | 239.8 | 223.9 | 168328 |
1737999000 | 208.8 | 0.4 | 0.19 | 205.5 | 210.5 | 205 | 58411 |
1737739800 | 208.4 | 1.6 | 0.77 | 208.6 | 210.3 | 205.6 | 43912 |
1737653400 | 206.8 | 1 | 0.49 | 205.3 | 209.2 | 204.8 | 44432 |
1737567000 | 205.8 | 1.9 | 0.93 | 204.2 | 209.5 | 203.5 | 61936 |
1737480600 | 203.9 | 3.5 | 1.75 | 200 | 205.3 | 199.8 | 47923 |
1737394200 | 200.4 | 3.4 | 1.73 | 197.1 | 200.7 | 195.8 | 39243 |
1737135000 | 197 | -1.45 | -0.73 | 199.5 | 200.3 | 194 | 76754 |
1737048600 | 198.45 | -2.45 | -1.22 | 202.6 | 204 | 196.6 | 49465 |
1736962200 | 200.9 | -1.1 | -0.54 | 201.5 | 205.6 | 198.4 | 76061 |
1736875800 | 202 | -1.8 | -0.88 | 206.5 | 209.4 | 200.3 | 80567 |
1736789400 | 203.8 | 3.2 | 1.60 | 199 | 204.8 | 197.55 | 65893 |
1736530200 | 200.6 | 1.35 | 0.68 | 198.5 | 202.2 | 198.15 | 50533 |
1736443800 | 199.25 | 1.1 | 0.56 | 199 | 202.8 | 199 | 52495 |
1736357400 | 198.15 | -0.1 | -0.05 | 198.15 | 200.2 | 194.65 | 45724 |
1736271000 | 198.25 | 5.45 | 2.83 | 191.45 | 200.7 | 191.45 | 68877 |
1736184600 | 192.8 | 11.6 | 6.40 | 184.9 | 193.25 | 184.9 | 53234 |
1735925400 | 181.2 | -3.9 | -2.11 | 185.45 | 186.55 | 179.7 | 37860 |
1735839000 | 185.1 | -3.6 | -1.91 | 188.25 | 188.8 | 185.1 | 33997 |
1735666200 | 188.7 | 4.45 | 2.42 | 185 | 188.7 | 185 | 15639 |
1735579800 | 184.25 | -3.05 | -1.63 | 186.5 | 187.35 | 183.25 | 25708 |
1735320600 | 187.3 | 3 | 1.63 | 185.35 | 188.7 | 185.2 | 44760 |
1735061400 | 184.3 | -1.5 | -0.81 | 185.45 | 187.7 | 184.3 | 13516 |
1734975000 | 185.8 | 0.6 | 0.32 | 184.15 | 186.15 | 184.15 | 27522 |
1734715800 | 185.2 | 0.2 | 0.11 | 184 | 186.95 | 181.5 | 113314 |
1734629400 | 185 | -3.3 | -1.75 | 184.9 | 188.7 | 184.6 | 64801 |
1734543000 | 188.3 | 1.9 | 1.02 | 187.7 | 190.35 | 186.3 | 57828 |
1734456600 | 186.4 | -5.25 | -2.74 | 189.9 | 192.45 | 186.35 | 65814 |
1734370200 | 191.65 | -2.45 | -1.26 | 192 | 193.05 | 189.4 | 46483 |
1734111000 | 194.1 | -0.6 | -0.31 | 193.6 | 196.9 | 193.3 | 40629 |
1734024600 | 194.7 | 1.95 | 1.01 | 192.45 | 195.55 | 192.45 | 49419 |
1733938200 | 192.75 | 0.9 | 0.47 | 190.2 | 194.8 | 189.3 | 49171 |
1733851800 | 191.85 | 7.5 | 4.07 | 184.4 | 194.8 | 184.4 | 75706 |
1733765400 | 184.35 | 4.55 | 2.53 | 179.65 | 184.4 | 178.1 | 62153 |
1733506200 | 179.8 | 4.55 | 2.60 | 175 | 180.2 | 175 | 37815 |
1733419800 | 175.25 | -5.6 | -3.10 | 181 | 182.9 | 174.85 | 65671 |
1733333400 | 180.85 | 2.8 | 1.57 | 178.55 | 181.3 | 178.15 | 44872 |
1733247000 | 178.05 | -2.75 | -1.52 | 181.25 | 181.3 | 175.15 | 59344 |
1733160600 | 180.8 | 0.45 | 0.25 | 178.45 | 182.55 | 178.45 | 42457 |
1732901400 | 180.35 | -0.75 | -0.41 | 180.4 | 181.55 | 178.7 | 43163 |
1732815000 | 181.1 | 1.1 | 0.61 | 180.5 | 182.95 | 180.5 | 39510 |
1732728600 | 180 | 0.9 | 0.50 | 178.75 | 181.4 | 178.55 | 48325 |
1732642200 | 179.1 | 0.7 | 0.39 | 176.95 | 179.85 | 175.4 | 53992 |
1732555800 | 178.4 | 3.4 | 1.94 | 176.1 | 179.9 | 175.5 | 91444 |
1732296600 | 175 | 6.4 | 3.80 | 169.6 | 177.1 | 169.6 | 62661 |
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