
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2 | -3.13725490196 | 63.75 | 66.55 | 61.5 | 111519 | 64.12803366 | DE |
4 | -0.55 | -0.882825040128 | 62.3 | 69.1 | 61.5 | 109860 | 64.49301582 | DE |
12 | -23.55 | -27.6084407972 | 85.3 | 85.9 | 60.35 | 99096 | 67.61373276 | DE |
26 | -35.9 | -36.763952893 | 97.65 | 106.8 | 60.35 | 75635 | 78.76019618 | DE |
52 | -41.15 | -39.990281827 | 102.9 | 106.8 | 60.35 | 68208 | 86.37797238 | DE |
156 | -61.25 | -49.7967479675 | 123 | 162.2 | 60.35 | 64085 | 111.28350079 | DE |
260 | -29.35 | -32.2173435785 | 91.1 | 162.2 | 60.35 | 65152 | 105.63381127 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740677400 | 62.7 | -1.05 | -1.65 | 63.2 | 63.65 | 61.8 | 141264 |
1740591000 | 63.75 | -1.1 | -1.70 | 64.45 | 64.55 | 62.95 | 147547 |
1740504600 | 64.849999 | -1.2 | -1.82 | 65.75 | 66.25 | 64.75 | 73612 |
1740418200 | 66.05 | 2 | 3.12 | 64.349999 | 66.55 | 64.349999 | 109796 |
1740159000 | 64.05 | 0 | 0.00 | 63.75 | 64.9 | 63.45 | 85375 |
1740072600 | 64.05 | 0.35 | 0.55 | 64.15 | 64.7 | 63.4 | 69806 |
1739986200 | 63.7 | 0.95 | 1.51 | 62.55 | 64.849999 | 61.9 | 89221 |
1739899800 | 62.75 | -1.1 | -1.72 | 64 | 64.099999 | 61.75 | 98442 |
1739813400 | 63.85 | -1.05 | -1.62 | 64.5 | 64.95 | 63.75 | 73145 |
1739554200 | 64.9 | -0.2 | -0.31 | 64.599999 | 65.45 | 63.85 | 86964 |
1739467800 | 65.099999 | 1.8 | 2.84 | 64.349999 | 65.75 | 64.15 | 80984 |
1739381400 | 63.3 | -0.25 | -0.39 | 63.45 | 64.849999 | 62.85 | 125029 |
1739295000 | 63.55 | -1.05 | -1.63 | 64.349999 | 64.95 | 63.4 | 110878 |
1739208600 | 64.599999 | 0.75 | 1.17 | 63.85 | 64.9 | 63.85 | 94124 |
1738949400 | 63.85 | 0.75 | 1.19 | 63.45 | 64.9 | 63.35 | 116643 |
1738863000 | 63.1 | -3.6 | -5.40 | 63.5 | 65.55 | 62.7 | 171487 |
1738776600 | 66.7 | -1.05 | -1.55 | 67.35 | 67.75 | 66.2 | 137081 |
1738690200 | 67.75 | 2.35 | 3.59 | 65.15 | 69.1 | 65 | 155307 |
1738603800 | 65.4 | 0.15 | 0.23 | 64.05 | 65.4 | 63.7 | 93041 |
1738344600 | 65.25 | 1.9 | 3.00 | 62.3 | 65.75 | 62.3 | 137447 |
1738258200 | 63.35 | 0.35 | 0.56 | 63 | 63.7 | 62.45 | 72676 |
1738171800 | 63 | -1.8 | -2.78 | 64.45 | 64.75 | 60.85 | 121893 |
1738085400 | 64.8 | 0.15 | 0.23 | 64.849999 | 66.4 | 64.4 | 87507 |
1737999000 | 64.65 | 1.15 | 1.81 | 62.6 | 64.849999 | 62.25 | 84646 |
1737739800 | 63.5 | 2.15 | 3.50 | 61.95 | 64.65 | 61.8 | 138436 |
1737653400 | 61.35 | -5.5 | -8.23 | 63.9 | 64.05 | 60.35 | 115763 |
1737567000 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
1737480600 | 66.849999 | -0.75 | -1.11 | 67.15 | 67.2 | 65.75 | 82212 |
1737394200 | 67.6 | -0.05 | -0.07 | 67.5 | 68.8 | 66.7 | 105022 |
1737135000 | 67.65 | 1.65 | 2.50 | 66.7 | 67.9 | 66.4 | 138104 |
1737048600 | 66 | 2.8 | 4.43 | 66.7 | 67 | 63.95 | 127287 |
1736962200 | 63.2 | 1.9 | 3.10 | 61.9 | 63.5 | 61.35 | 139605 |
1736875800 | 61.3 | -1.15 | -1.84 | 62.3 | 62.65 | 60.75 | 123948 |
1736789400 | 62.45 | -0.55 | -0.87 | 64.05 | 64.55 | 61.85 | 167476 |
1736530200 | 63 | -3.7 | -5.55 | 66.2 | 66.2 | 62.3 | 195015 |
1736443800 | 66.7 | -2.85 | -4.10 | 69.3 | 69.6 | 66.5 | 93872 |
1736357400 | 69.55 | -4.15 | -5.63 | 73.8 | 73.8 | 68.05 | 137339 |
1736271000 | 73.7 | -1.2 | -1.60 | 75.15 | 75.25 | 73.7 | 83402 |
1736184600 | 74.9 | -1.4 | -1.83 | 76.35 | 76.4 | 74.05 | 69728 |
1735925400 | 76.3 | 1.05 | 1.40 | 75.3 | 76.85 | 75 | 50389 |
1735839000 | 75.25 | 0.85 | 1.14 | 74.95 | 75.75 | 74.2 | 52096 |
1735666200 | 74.4 | 0.75 | 1.02 | 73.2 | 74.6 | 73.15 | 27043 |
1735579800 | 73.65 | -0.5 | -0.67 | 73.9 | 74.3 | 73.5 | 55796 |
1735320600 | 74.15 | 0.25 | 0.34 | 74.25 | 74.25 | 73.1 | 48933 |
1735061400 | 73.9 | -0.05 | -0.07 | 73.8 | 74.55 | 73.8 | 14916 |
1734975000 | 73.95 | 0.55 | 0.75 | 73.45 | 74 | 72.4 | 97908 |
1734715800 | 73.4 | 0.4 | 0.55 | 72.75 | 73.4 | 71.6 | 168276 |
1734629400 | 73 | -1.75 | -2.34 | 73.2 | 73.7 | 72.3 | 83114 |
1734543000 | 74.75 | -1.55 | -2.03 | 76.45 | 76.7 | 74.4 | 91449 |
1734456600 | 76.3 | -0.9 | -1.17 | 76.25 | 76.8 | 74.85 | 100728 |
1734370200 | 77.2 | -2.4 | -3.02 | 79.25 | 79.3 | 76.6 | 90662 |
1734111000 | 79.6 | -1.4 | -1.73 | 80.6 | 81.1 | 79.1 | 86067 |
1734024600 | 81 | -1.1 | -1.34 | 82 | 82.05 | 80.8 | 51133 |
1733938200 | 82.1 | -1.25 | -1.50 | 83.4 | 83.4 | 81.7 | 65162 |
1733851800 | 83.35 | 0.95 | 1.15 | 82.3 | 83.65 | 81.6 | 68804 |
1733765400 | 82.4 | -2.3 | -2.72 | 84.8 | 84.8 | 81.05 | 76464 |
1733506200 | 84.7 | -0.2 | -0.24 | 85.3 | 85.9 | 84.55 | 39309 |
1733419800 | 84.9 | -0.7 | -0.82 | 85.5 | 86.25 | 84.75 | 81799 |
1733333400 | 85.6 | -2.4 | -2.73 | 87.1 | 87.15 | 85.4 | 78210 |
1733247000 | 88 | -2 | -2.22 | 90 | 90.4 | 87.6 | 67157 |
1733160600 | 90 | 1.35 | 1.52 | 88.95 | 91.15 | 88.7 | 85071 |
1732901400 | 88.65 | 0.95 | 1.08 | 86.8 | 90.35 | 86.8 | 126279 |
1732815000 | 87.7 | 0.1 | 0.11 | 87.55 | 88.6 | 87.3 | 55248 |
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