
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5 | 6.25 | 80 | 85 | 79.5 | 103 | 81.68737864 | DE |
4 | 2 | 2.40963855422 | 83 | 85 | 79 | 90 | 81.35931454 | DE |
12 | -1 | -1.16279069767 | 86 | 87.5 | 79 | 73 | 83.05611753 | DE |
26 | 0.5 | 0.591715976331 | 84.5 | 92 | 79 | 94 | 85.752591 | DE |
52 | -10.5 | -10.9947643979 | 95.5 | 99 | 79 | 74 | 88.84647237 | DE |
156 | -20.5 | -19.4312796209 | 105.5 | 115 | 79 | 96 | 98.00332341 | DE |
260 | -32 | -27.3504273504 | 117 | 128 | 79 | 122 | 102.30083701 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 84 | 2 | 2.44 | 84 | 84 | 84 | 4 |
1739813400 | 82 | 1 | 1.23 | 81 | 82 | 81 | 396 |
1739554200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 14 |
1739467800 | 81 | 1.5 | 1.89 | 80 | 81 | 79.5 | 65 |
1739381400 | 79.5 | -1.5 | -1.85 | 80 | 80 | 79.5 | 36 |
1739295000 | 81 | 1 | 1.25 | 81 | 81 | 81 | 2 |
1739208600 | 80 | -1 | -1.23 | 80.5 | 80.5 | 80 | 15 |
1738949400 | 81 | 1 | 1.25 | 81 | 81 | 81 | 1 |
1738863000 | 80 | 0.5 | 0.63 | 80.5 | 81 | 80 | 8 |
1738776600 | 79.5 | -0.5 | -0.63 | 80 | 80 | 79.5 | 28 |
1738690200 | 80 | 0 | 0.00 | 80 | 81 | 80 | 42 |
1738603800 | 80 | -1.5 | -1.84 | 80 | 82 | 80 | 12 |
1738344600 | 81.5 | 1 | 1.24 | 81.5 | 81.5 | 79 | 200 |
1738258200 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.5 | 235 |
1738171800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 335 |
1738085400 | 81.5 | -1.5 | -1.81 | 83 | 83 | 80 | 330 |
1737999000 | 83 | 1 | 1.22 | 83 | 83 | 83 | 10 |
1737739800 | 82 | -1 | -1.20 | 83 | 83 | 82 | 72 |
1737653400 | 83 | -1 | -1.19 | 83 | 83 | 83 | 0 |
1737567000 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
1737480600 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
1737394200 | 84 | -1 | -1.18 | 83 | 84 | 83 | 6 |
1737135000 | 85 | 0 | 0.00 | 82.5 | 85 | 82.5 | 158 |
1737048600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
1736962200 | 85 | 1.5 | 1.80 | 84.5 | 85 | 84.5 | 53 |
1736875800 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
1736789400 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
1736530200 | 83.5 | -1 | -1.18 | 84.5 | 84.5 | 83.5 | 122 |
1736443800 | 84.5 | -2 | -2.31 | 86 | 86 | 84.5 | 7 |
1736357400 | 86.5 | -1 | -1.14 | 84.5 | 86.5 | 84.5 | 33 |
1736271000 | 87.5 | 1.5 | 1.74 | 87 | 87.5 | 84.5 | 128 |
1736184600 | 86 | 1 | 1.18 | 85.5 | 86 | 85.5 | 116 |
1735925400 | 85 | -0.5 | -0.58 | 84.5 | 85 | 84.5 | 40 |
1735839000 | 85.5 | 1 | 1.18 | 83 | 85.5 | 83 | 38 |
1735666200 | 84.5 | -0.5 | -0.59 | 82.5 | 84.5 | 82.5 | 69 |
1735579800 | 85 | 1 | 1.19 | 84 | 85 | 84 | 260 |
1735320600 | 84 | 0.5 | 0.60 | 84 | 84 | 84 | 2 |
1735061400 | 83.5 | 1 | 1.21 | 82.5 | 83.5 | 82.5 | 366 |
1734975000 | 82.5 | -1 | -1.20 | 83.5 | 83.5 | 82.5 | 21 |
1734715800 | 83.5 | -1 | -1.18 | 82 | 83.5 | 82 | 334 |
1734629400 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
1734543000 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
1734456600 | 84.5 | 1.5 | 1.81 | 82.5 | 84.5 | 82.5 | 146 |
1734370200 | 83 | -0.5 | -0.60 | 83 | 84.5 | 83 | 190 |
1734111000 | 83.5 | -1 | -1.18 | 84 | 84 | 83.5 | 15 |
1734024600 | 84.5 | -0.5 | -0.59 | 83 | 84.5 | 83 | 51 |
1733938200 | 85 | 1.5 | 1.80 | 83 | 85 | 83 | 2 |
1733851800 | 83.5 | -1.5 | -1.76 | 83.5 | 83.5 | 83.5 | 10 |
1733765400 | 85 | 2 | 2.41 | 85 | 85 | 85 | 1 |
1733506200 | 83 | -1.5 | -1.78 | 83.5 | 83.5 | 83 | 32 |
1733419800 | 84.5 | -1 | -1.17 | 84.5 | 85 | 84.5 | 88 |
1733333400 | 85.5 | 0.5 | 0.59 | 85.5 | 85.5 | 85.5 | 2 |
1733247000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
1733160600 | 85 | -0.5 | -0.58 | 85 | 85 | 85 | 13 |
1732901400 | 85.5 | 1.5 | 1.79 | 85.5 | 85.5 | 85.5 | 5 |
1732815000 | 84 | 0.5 | 0.60 | 84 | 84 | 84 | 30 |
1732728600 | 83.5 | -0.5 | -0.60 | 86 | 86 | 83.5 | 5 |
1732642200 | 84 | 0.5 | 0.60 | 83.5 | 84 | 83.5 | 27 |
1732555800 | 83.5 | -0.5 | -0.60 | 84 | 84 | 83.5 | 48 |
1732296600 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
1732210200 | 84 | 0 | 0.00 | 85.5 | 85.5 | 84 | 72 |
1732123800 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
1732037400 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
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