| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.5 | 40 | 42 | 39.05 | 8921 | 41.02407567 | DE |
| 4 | 1.55 | 4.0522875817 | 38.25 | 42 | 38.1 | 9467 | 40.37764503 | DE |
| 12 | 2.9 | 7.85907859079 | 36.9 | 42 | 33.5 | 7150 | 37.64327088 | DE |
| 26 | -1.4 | -3.39805825243 | 41.2 | 44.2 | 33.5 | 5425 | 38.42967469 | DE |
| 52 | 0.8 | 2.05128205128 | 39 | 45 | 33.5 | 4568 | 39.47370475 | DE |
| 156 | -15.6 | -28.1588447653 | 55.4 | 58.4 | 33.5 | 3707 | 42.76266175 | DE |
| 260 | -10.05 | -20.1604814443 | 49.85 | 59.8 | 33.5 | 3033 | 45.57983131 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 40.15 | -0.7 | -1.71 | 39.35 | 40.45 | 39.05 | 11544 |
| 1780417800 | 40.85 | -1.05 | -2.51 | 41.85 | 41.95 | 40.7 | 6785 |
| 1780331400 | 41.9 | -0.1 | -0.24 | 42 | 42 | 41.5 | 14396 |
| 1780072200 | 42 | 1.7 | 4.22 | 40.5 | 42 | 40.5 | 4036 |
| 1779985800 | 40.3 | 0.8 | 2.03 | 40 | 40.8 | 39.05 | 12728 |
| 1779899400 | 39.5 | -0.5 | -1.25 | 40.05 | 40.45 | 39.5 | 2290 |
| 1779813000 | 40 | 0.1 | 0.25 | 40 | 40.45 | 40 | 174 |
| 1779726600 | 39.9 | 0 | 0.00 | 40 | 40.15 | 39.75 | 1043 |
| 1779467400 | 39.9 | 0.3 | 0.76 | 39.85 | 40 | 39.55 | 383 |
| 1779381000 | 39.6 | -0.7 | -1.74 | 40.3 | 40.4 | 39.6 | 852 |
| 1779294600 | 40.3 | -0.1 | -0.25 | 39.7 | 40.5 | 39.5 | 7722 |
| 1779208200 | 40.4 | 0.8 | 2.02 | 40.45 | 40.5 | 39.4 | 4381 |
| 1779121800 | 39.6 | -0.55 | -1.37 | 40.25 | 40.45 | 39.5 | 4710 |
| 1778862600 | 40.15 | 0.2 | 0.50 | 39.75 | 41 | 39.75 | 5429 |
| 1778776200 | 39.95 | 0 | 0.00 | 39.95 | 39.95 | 39.95 | 0 |
| 1778689800 | 39.95 | 0 | 0.00 | 39.95 | 39.95 | 39.95 | 0 |
| 1778603400 | 39.95 | 0 | 0.00 | 39.95 | 39.95 | 39.95 | 0 |
| 1778517000 | 39.95 | 0.25 | 0.63 | 40 | 40.1 | 39.5 | 1194 |
| 1778257800 | 39.7 | -0.4 | -1.00 | 40 | 40.05 | 39.45 | 1600 |
| 1778171400 | 40.1 | 2.35 | 6.23 | 38.25 | 40.2 | 38.1 | 87111 |
| 1778085000 | 37.75 | 2.25 | 6.34 | 36 | 38.7 | 35.85 | 9959 |
| 1777998600 | 35.5 | 0.8 | 2.31 | 35 | 35.5 | 34.6 | 2062 |
| 1777912200 | 34.7 | 0.05 | 0.14 | 35.25 | 35.45 | 34.5 | 1124 |
| 1777566600 | 34.65 | -0.6 | -1.70 | 35.5 | 35.5 | 34.3 | 1971 |
| 1777480200 | 35.25 | 0.05 | 0.14 | 35.5 | 35.85 | 35 | 2469 |
| 1777393800 | 35.2 | -0.4 | -1.12 | 36 | 36 | 35 | 708 |
| 1777307400 | 35.6 | -0.55 | -1.52 | 36.1 | 36.1 | 35.5 | 1367 |
| 1777048200 | 36.15 | -1.55 | -4.11 | 36.9 | 36.9 | 36 | 1372 |
| 1776961800 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 0 |
| 1776875400 | 37.7 | -0.1 | -0.26 | 37.75 | 37.75 | 37.15 | 1440 |
| 1776789000 | 37.8 | -0.1 | -0.26 | 37.9 | 38 | 37.8 | 442 |
| 1776702600 | 37.9 | -0.2 | -0.52 | 38.1 | 38.1 | 37.45 | 1831 |
| 1776443400 | 38.1 | 1.1 | 2.97 | 37 | 38.15 | 36.95 | 2024 |
| 1776357000 | 37 | 1 | 2.78 | 36.05 | 37 | 36 | 5645 |
| 1776270600 | 36 | -0.3 | -0.83 | 36.5 | 36.5 | 36 | 4086 |
| 1776184200 | 36.3 | 1.25 | 3.57 | 35.3 | 36.3 | 35.3 | 7076 |
| 1776097800 | 35.05 | -0.35 | -0.99 | 35.4 | 35.4 | 34.9 | 4134 |
| 1775838600 | 35.4 | 0.75 | 2.16 | 34.8 | 36.2 | 34.8 | 7312 |
| 1775752200 | 34.65 | -1.55 | -4.28 | 36.3 | 36.3 | 34.65 | 84336 |
| 1775665800 | 36.2 | 0 | 0.00 | 37 | 37 | 36.1 | 5346 |
| 1775579400 | 36.2 | -0.1 | -0.28 | 36.3 | 36.9 | 35.9 | 1959 |
| 1775147400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1775061000 | 36.3 | 0.5 | 1.40 | 37 | 37 | 35.9 | 1989 |
| 1774974600 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1774888200 | 35.8 | 1.3 | 3.77 | 34.6 | 35.8 | 34 | 4856 |
| 1774632600 | 34.5 | 0.1 | 0.29 | 34.4 | 34.8 | 34.2 | 4055 |
| 1774546200 | 34.4 | -0.4 | -1.15 | 34.8 | 34.8 | 34.3 | 4258 |
| 1774459800 | 34.8 | -0.6 | -1.69 | 35.4 | 36.1 | 34.6 | 4985 |
| 1774373400 | 35.4 | -0.2 | -0.56 | 35.6 | 36.5 | 34.8 | 5485 |
| 1774287000 | 35.6 | 1 | 2.89 | 34.6 | 35.7 | 33.5 | 4418 |
| 1774027800 | 34.6 | -0.3 | -0.86 | 35.1 | 35.7 | 34.5 | 4320 |
| 1773941400 | 34.9 | -1.8 | -4.90 | 36.6 | 36.6 | 34.7 | 8218 |
| 1773855000 | 36.7 | -0.1 | -0.27 | 37 | 37.5 | 36.6 | 3542 |
| 1773768600 | 36.8 | 0.5 | 1.38 | 36.5 | 37.1 | 36.3 | 2012 |
| 1773682200 | 36.3 | -0.4 | -1.09 | 36.4 | 36.9 | 35.6 | 3708 |
| 1773423000 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 0 |
| 1773336600 | 36.7 | 0.5 | 1.38 | 36.9 | 37.4 | 36.7 | 2737 |
| 1773212400 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1773126000 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1773039600 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1772780400 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1772694000 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1772607600 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
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。