期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.5 | 3.59712230216 | 41.7 | 43.4 | 41.7 | 1383 | 43.09103614 | DE |
4 | 4.5 | 11.6279069767 | 38.7 | 43.4 | 38.5 | 5528 | 40.32898048 | DE |
12 | -0.4 | -0.917431192661 | 43.6 | 43.6 | 37.1 | 3664 | 41.31935357 | DE |
26 | 0.6 | 1.40845070423 | 42.6 | 44.1 | 33.7 | 2923 | 40.70414597 | DE |
52 | -9.8 | -18.4905660377 | 53 | 53.6 | 33.7 | 2827 | 43.71294133 | DE |
156 | -11.7 | -21.3114754098 | 54.9 | 59.8 | 33.7 | 2364 | 48.91687626 | DE |
260 | 3.35 | 8.40652446675 | 39.85 | 59.8 | 22.05 | 3057 | 44.69511085 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735666200 | 43.2 | 0.2 | 0.47 | 43 | 43.2 | 43 | 374 |
1735579800 | 43 | -0.2 | -0.46 | 43.2 | 43.2 | 42.2 | 2261 |
1735320600 | 43.2 | 0 | 0.00 | 43.2 | 43.4 | 43.2 | 835 |
1735061400 | 43.2 | 1.5 | 3.60 | 41.7 | 43.2 | 41.7 | 1054 |
1734975000 | 41.7 | 1.7 | 4.25 | 40.1 | 41.7 | 40.1 | 2841 |
1734715800 | 40 | -0.3 | -0.74 | 40.3 | 40.4 | 40 | 1262 |
1734629400 | 40.3 | 0 | 0.00 | 40.3 | 40.3 | 40.3 | 325 |
1734543000 | 40.3 | 0 | 0.00 | 40.3 | 40.35 | 40.3 | 2361 |
1734456600 | 40.3 | -0.1 | -0.25 | 40.4 | 40.4 | 40.3 | 60986 |
1734370200 | 40.4 | 0.2 | 0.50 | 40.2 | 40.4 | 40.2 | 257 |
1734111000 | 40.2 | 0.1 | 0.25 | 40.1 | 40.8 | 40.1 | 3620 |
1734024600 | 40.1 | -0.4 | -0.99 | 40.5 | 40.5 | 39.9 | 1189 |
1733938200 | 40.5 | 0.5 | 1.25 | 40 | 40.5 | 39.9 | 6215 |
1733851800 | 40 | 0.2 | 0.50 | 39.8 | 41 | 39.8 | 5117 |
1733765400 | 39.8 | 0.4 | 1.02 | 39.4 | 39.8 | 39.3 | 3434 |
1733506200 | 39.4 | 0.4 | 1.03 | 39 | 39.6 | 39 | 871 |
1733419800 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 4586 |
1733333400 | 39 | 0 | 0.00 | 39 | 39.1 | 38.9 | 426 |
1733247000 | 39 | 0 | 0.00 | 38.7 | 39 | 38.5 | 1858 |
1733160600 | 39 | -1.5 | -3.70 | 40.6 | 40.6 | 37.1 | 3964 |
1732901400 | 40.5 | 0 | 0.00 | 40.5 | 41.5 | 40.5 | 1924 |
1732815000 | 40.5 | -0.1 | -0.25 | 40.4 | 40.6 | 40.3 | 1955 |
1732728600 | 40.6 | -2.5 | -5.80 | 43 | 43 | 40.4 | 3596 |
1732642200 | 43.1 | 0.2 | 0.47 | 42.9 | 43.5 | 42.9 | 551 |
1732555800 | 42.9 | 0 | 0.00 | 42.9 | 43.4 | 42.9 | 1193 |
1732296600 | 42.9 | 0.2 | 0.47 | 42.8 | 43 | 42.7 | 654 |
1732210200 | 42.7 | -0.1 | -0.23 | 42.8 | 42.9 | 42.7 | 198 |
1732123800 | 42.8 | 0.1 | 0.23 | 43 | 43 | 42.7 | 308 |
1732037400 | 42.7 | 0 | 0.00 | 42.7 | 43.6 | 42.6 | 18996 |
1731951000 | 42.7 | 0 | 0.00 | 42.6 | 42.8 | 42.6 | 4892 |
1731691800 | 42.7 | 0.1 | 0.23 | 42.7 | 42.8 | 42.6 | 5597 |
1731605400 | 42.6 | 0.1 | 0.24 | 42.6 | 42.7 | 42.6 | 263 |
1731519000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1731432600 | 42.5 | -0.1 | -0.23 | 42.6 | 42.6 | 42.5 | 326 |
1731346200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.5 | 789 |
1731087000 | 42.6 | 0.1 | 0.24 | 42.5 | 42.6 | 42.3 | 1053 |
1731000600 | 42.5 | -0.2 | -0.47 | 42.7 | 42.7 | 42.5 | 382 |
1730914200 | 42.7 | 0.2 | 0.47 | 42.5 | 42.8 | 42.5 | 1772 |
1730827800 | 42.5 | -0.1 | -0.23 | 42.6 | 42.6 | 42.4 | 332 |
1730741400 | 42.6 | 0.1 | 0.24 | 42.5 | 42.7 | 42.3 | 2007 |
1730482200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 583 |
1730395800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.4 | 159 |
1730309400 | 42.5 | -0.1 | -0.23 | 42.6 | 42.6 | 42.4 | 226 |
1730223000 | 42.6 | 0 | 0.00 | 42.6 | 42.7 | 42.6 | 512 |
1730136600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.4 | 2526 |
1729873800 | 42.6 | 0.5 | 1.19 | 42.1 | 42.8 | 42.1 | 2517 |
1729787400 | 42.1 | 0.2 | 0.48 | 41.8 | 42.2 | 41.8 | 637 |
1729701000 | 41.9 | -0.4 | -0.95 | 42.3 | 42.3 | 41.8 | 15991 |
1729614600 | 42.3 | -0.2 | -0.47 | 42.5 | 42.6 | 42.3 | 856 |
1729528200 | 42.5 | 0 | 0.00 | 42.5 | 42.7 | 42.4 | 5829 |
1729269000 | 42.5 | 0.2 | 0.47 | 42.3 | 42.6 | 42.3 | 2824 |
1729182600 | 42.3 | 0 | 0.00 | 42.3 | 42.5 | 42.2 | 668 |
1729096200 | 42.3 | 0.2 | 0.48 | 42.1 | 42.3 | 41.8 | 16719 |
1729009800 | 42.1 | -0.9 | -2.09 | 42.9 | 43 | 42.1 | 2704 |
1728923400 | 43 | -0.4 | -0.92 | 43.4 | 43.4 | 43 | 241 |
1728664200 | 43.4 | 0.4 | 0.93 | 43 | 43.5 | 42.8 | 1464 |
1728577800 | 43 | -0.3 | -0.69 | 43.3 | 43.3 | 42.8 | 2561 |
1728491400 | 43.3 | -0.2 | -0.46 | 43.5 | 43.6 | 43 | 1106 |
1728405000 | 43.5 | -0.1 | -0.23 | 43.6 | 43.6 | 43.5 | 467 |
1728318600 | 43.6 | -0.2 | -0.46 | 43.8 | 44 | 43.6 | 857 |
1728059400 | 43.8 | 0.5 | 1.15 | 43.3 | 44.1 | 43.3 | 1024 |
1727973000 | 43.3 | 0.3 | 0.70 | 43 | 43.4 | 42.9 | 1168 |
1727886600 | 43 | 0 | 0.00 | 43 | 43.1 | 43 | 669 |
1727800200 | 43 | 0.1 | 0.23 | 43 | 43.2 | 42.9 | 604 |
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