
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.9 | -0.758213984836 | 118.7 | 120.8 | 116.6 | 278090 | 119.24691243 | DE |
4 | 8.9 | 8.17263544536 | 108.9 | 120.8 | 108.8 | 237698 | 115.20719002 | DE |
12 | 12.9 | 12.2974261201 | 104.9 | 120.8 | 104.1 | 208393 | 110.66049815 | DE |
26 | 23.05 | 24.327176781 | 94.75 | 120.8 | 94.25 | 182314 | 105.86919102 | DE |
52 | 32.7 | 38.4253819036 | 85.1 | 120.8 | 82.85 | 173368 | 97.79978407 | DE |
156 | 41.3 | 53.9869281046 | 76.5 | 120.8 | 60.6 | 148382 | 82.09716942 | DE |
260 | 38.05 | 47.7115987461 | 79.75 | 120.8 | 52.9 | 156892 | 84.65055902 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 117.8 | -1.2 | -1.01 | 119.1 | 119.6 | 117.7 | 141136 |
1740159000 | 119 | -0.9 | -0.75 | 119.8 | 120.2 | 118.7 | 213698 |
1740072600 | 119.9 | -0.6 | -0.50 | 120 | 120.8 | 119.5 | 233928 |
1739986200 | 120.5 | 1.4 | 1.18 | 119.5 | 120.8 | 119.4 | 338855 |
1739899800 | 119.1 | 1.5 | 1.28 | 118 | 120 | 118 | 313370 |
1739813400 | 117.6 | -0.7 | -0.59 | 118.7 | 119.1 | 116.6 | 290597 |
1739554200 | 118.3 | 2.5 | 2.16 | 116.7 | 119.7 | 115.2 | 362192 |
1739467800 | 115.8 | 1.1 | 0.96 | 115.9 | 115.9 | 114.5 | 274977 |
1739381400 | 114.7 | 0.7 | 0.61 | 114.3 | 115.1 | 114.1 | 263508 |
1739295000 | 114 | 0.9 | 0.80 | 113.3 | 114.6 | 113.3 | 204723 |
1739208600 | 113.1 | 0.1 | 0.09 | 113.1 | 113.9 | 112.9 | 230645 |
1738949400 | 113 | 0.2 | 0.18 | 113.1 | 113.7 | 112.8 | 190407 |
1738863000 | 112.8 | -0.7 | -0.62 | 113.8 | 114.1 | 112.2 | 231782 |
1738776600 | 113.5 | 0.5 | 0.44 | 112.7 | 114.4 | 112.4 | 227650 |
1738690200 | 113 | 0.9 | 0.80 | 112.4 | 113.7 | 112.1 | 205324 |
1738603800 | 112.1 | 0 | 0.00 | 110.8 | 112.2 | 110.6 | 171869 |
1738344600 | 112.1 | -1 | -0.88 | 112.9 | 112.9 | 111.7 | 240306 |
1738258200 | 113.1 | 1.9 | 1.71 | 111.8 | 113.1 | 111.2 | 210975 |
1738171800 | 111.2 | 0.5 | 0.45 | 110.8 | 111.5 | 110.7 | 157104 |
1738085400 | 110.7 | 0.5 | 0.45 | 110.4 | 111.8 | 110.4 | 209061 |
1737999000 | 110.2 | 0.2 | 0.18 | 108.9 | 110.4 | 108.8 | 182995 |
1737739800 | 110 | -0.8 | -0.72 | 111.3 | 111.3 | 109.9 | 218871 |
1737653400 | 110.8 | -1.1 | -0.98 | 112.2 | 112.6 | 110.3 | 241995 |
1737567000 | 111.9 | 2.3 | 2.10 | 109.8 | 112 | 109.5 | 263526 |
1737480600 | 109.6 | 0.7 | 0.64 | 108.9 | 109.9 | 108.5 | 170176 |
1737394200 | 108.9 | 2.1 | 1.97 | 107.1 | 108.9 | 107.1 | 199861 |
1737135000 | 106.8 | -0.1 | -0.09 | 107.7 | 108 | 106.8 | 264011 |
1737048600 | 106.9 | 0.4 | 0.38 | 106.3 | 106.9 | 105.9 | 229393 |
1736962200 | 106.5 | 0.5 | 0.47 | 106.5 | 107.4 | 106.2 | 317938 |
1736875800 | 106 | -0.2 | -0.19 | 106 | 106.6 | 104.4 | 283844 |
1736789400 | 106.2 | -1.1 | -1.03 | 107.1 | 107.3 | 105.7 | 159946 |
1736530200 | 107.3 | -2.7 | -2.45 | 110 | 110.1 | 107.1 | 226752 |
1736443800 | 110 | 1.1 | 1.01 | 109 | 110.1 | 109 | 234904 |
1736357400 | 108.9 | 0.8 | 0.74 | 108.2 | 109.6 | 108.1 | 178924 |
1736271000 | 108.1 | 0.8 | 0.75 | 106.9 | 108.4 | 106.6 | 220721 |
1736184600 | 107.3 | -0.1 | -0.09 | 107.7 | 108.1 | 106.5 | 237673 |
1735925400 | 107.4 | -0.4 | -0.37 | 108 | 108.5 | 107.3 | 106932 |
1735839000 | 107.8 | -0.5 | -0.46 | 107.9 | 108.2 | 106.6 | 105787 |
1735666200 | 108.3 | 1.5 | 1.40 | 106.2 | 108.9 | 106.2 | 66647 |
1735579800 | 106.8 | -0.3 | -0.28 | 107 | 107.3 | 106.5 | 84291 |
1735320600 | 107.1 | 0.2 | 0.19 | 107.2 | 107.2 | 106.3 | 117470 |
1735061400 | 106.9 | 0.8 | 0.75 | 106.3 | 107.4 | 106.3 | 33593 |
1734975000 | 106.1 | -1.1 | -1.03 | 106.8 | 107.2 | 106.1 | 152621 |
1734715800 | 107.2 | 0.3 | 0.28 | 106.4 | 107.4 | 105.7 | 360662 |
1734629400 | 106.9 | -1.7 | -1.57 | 107.3 | 107.8 | 106 | 267445 |
1734543000 | 108.6 | 0.4 | 0.37 | 108.5 | 109 | 108.3 | 160293 |
1734456600 | 108.2 | -0.8 | -0.73 | 108.8 | 109.1 | 108 | 212875 |
1734370200 | 109 | 1.3 | 1.21 | 107.5 | 109.1 | 107.4 | 231912 |
1734111000 | 107.7 | 0.2 | 0.19 | 108 | 108.6 | 107.5 | 185498 |
1734024600 | 107.5 | 0.4 | 0.37 | 107.2 | 108.4 | 106.6 | 163884 |
1733938200 | 107.1 | 0.6 | 0.56 | 106.1 | 107.5 | 106 | 182532 |
1733851800 | 106.5 | -0.2 | -0.19 | 106.6 | 107.7 | 106.5 | 145201 |
1733765400 | 106.7 | -0.7 | -0.65 | 107.6 | 108.4 | 106.7 | 189458 |
1733506200 | 107.4 | -0.6 | -0.56 | 107.8 | 107.9 | 106.6 | 184715 |
1733419800 | 108 | 2.3 | 2.18 | 105.7 | 108.4 | 105.5 | 215753 |
1733333400 | 105.7 | 0.5 | 0.48 | 105.3 | 106.1 | 104.8 | 191171 |
1733247000 | 105.2 | 0.2 | 0.19 | 105 | 105.6 | 104.1 | 181171 |
1733160600 | 105 | -0.7 | -0.66 | 104.9 | 105.7 | 104.4 | 191129 |
1732901400 | 105.7 | -0.4 | -0.38 | 105 | 105.9 | 105 | 274987 |
1732815000 | 106.1 | -0.4 | -0.38 | 106.8 | 107.2 | 105.8 | 125057 |
1732728600 | 106.5 | 1.2 | 1.14 | 105.3 | 106.6 | 105.1 | 198999 |
1732642200 | 105.3 | -1.1 | -1.03 | 106.1 | 106.8 | 104.9 | 175478 |
1732555800 | 106.4 | 1.3 | 1.24 | 106.4 | 106.6 | 105.5 | 435612 |
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