
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 509.9 | -0.7 | -0.14 | 512.4 | 514.9 | 508.6 | 3265 |
1740072600 | 510.6 | -4 | -0.78 | 513.2 | 514.6 | 510.6 | 1953 |
1739986200 | 514.6 | 1.1 | 0.21 | 515.9 | 515.9 | 512.5 | 812 |
1739899800 | 513.5 | -1.4 | -0.27 | 516.4 | 516.6 | 512.4 | 3500 |
1739813400 | 514.9 | 2.3 | 0.45 | 514.9 | 515.79999 | 514.9 | 15315 |
1739554200 | 512.6 | 2.9 | 0.57 | 512.6 | 513.29999 | 511.3 | 2889 |
1739467800 | 509.7 | 7.5 | 1.49 | 506.6 | 510.9 | 504.3 | 2908 |
1739381400 | 502.2 | -3.1 | -0.61 | 504.6 | 504.6 | 498.05 | 2207 |
1739295000 | 505.3 | -0.5 | -0.10 | 503.5 | 505.5 | 502.3 | 2578 |
1739208600 | 505.8 | 4 | 0.80 | 502.6 | 506.9 | 502.6 | 1078 |
1738949400 | 501.8 | -2.8 | -0.55 | 506.6 | 507.8 | 501.5 | 1308 |
1738863000 | 504.6 | 3.8 | 0.76 | 503.7 | 505.3 | 503.6 | 2013 |
1738776600 | 500.8 | -0.7 | -0.14 | 498.5 | 500.8 | 496.7 | 2495 |
1738690200 | 501.5 | 5.35 | 1.08 | 494.95 | 501.8 | 493.6 | 1616 |
1738603800 | 496.15 | -10.95 | -2.16 | 489.45 | 496.15 | 488.75 | 2418 |
1738344600 | 507.1 | 8.85 | 1.78 | 504 | 507.1 | 503.2 | 1105 |
1738258200 | 498.25 | 0.6 | 0.12 | 501.5 | 502.4 | 498 | 1346 |
1738171800 | 497.65 | 2 | 0.40 | 501.7 | 501.9 | 496.7 | 2080 |
1738085400 | 495.65 | 4.65 | 0.95 | 494.35 | 496.3 | 490.3 | 1486 |
1737999000 | 491 | -18.1 | -3.56 | 493.15 | 495 | 481.3 | 3492 |
1737739800 | 509.1 | 1.3 | 0.26 | 508.7 | 510.3 | 508.2 | 3911 |
1737653400 | 507.8 | -1.9 | -0.37 | 506.9 | 507.8 | 505.6 | 710 |
1737567000 | 509.7 | 9.2 | 1.84 | 505.6 | 509.7 | 505.6 | 1747 |
1737480600 | 500.5 | -1.4 | -0.28 | 499.8 | 501.9 | 498.95 | 966 |
1737394200 | 501.9 | 2.85 | 0.57 | 499.85 | 501.9 | 498 | 1296 |
1737135000 | 499.05 | 4.75 | 0.96 | 491.85 | 500.8 | 491.85 | 1607 |
1737048600 | 494.3 | 2.4 | 0.49 | 498.2 | 498.2 | 493.4 | 1786 |
1736962200 | 491.9 | 8.55 | 1.77 | 483.35 | 494.3 | 483.35 | 1575 |
1736875800 | 483.35 | 3.15 | 0.66 | 487.05 | 488.3 | 483.05 | 1631 |
1736789400 | 480.2 | -3.45 | -0.71 | 483 | 483 | 478.3 | 2033 |
1736530200 | 483.65 | -8.85 | -1.80 | 491.75 | 493.15 | 482.75 | 1755 |
1736443800 | 492.5 | -0.4 | -0.08 | 490.3 | 492.5 | 490.3 | 1184 |
1736357400 | 492.9 | -3.95 | -0.80 | 494.3 | 494.95 | 490.85 | 589 |
1736271000 | 496.85 | -8.05 | -1.59 | 501.9 | 503.2 | 494.5 | 2064 |
1736184600 | 504.9 | 9.8 | 1.98 | 498.1 | 505.2 | 497.85 | 2766 |
1735925400 | 495.1 | 3.65 | 0.74 | 490.85 | 495.1 | 489.95 | 1380 |
1735839000 | 491.45 | -3.25 | -0.66 | 494 | 495.4 | 489.25 | 2470 |
1735666200 | 494.7 | 0.5 | 0.10 | 493.95 | 496.35 | 493.95 | 195 |
1735579800 | 494.2 | -5.15 | -1.03 | 499.5 | 500 | 490.5 | 191 |
1735320600 | 499.35 | -2.95 | -0.59 | 505.6 | 506.6 | 498 | 1047 |
1735061400 | 502.3 | 4.05 | 0.81 | 501.7 | 502.4 | 501.7 | 57 |
1734975000 | 498.25 | -1.3 | -0.26 | 500.1 | 500.1 | 496.2 | 1154 |
1734715800 | 499.55 | 2.95 | 0.59 | 490 | 499.55 | 483.5 | 4111 |
1734629400 | 496.6 | -16.3 | -3.18 | 496.1 | 499 | 494.45 | 2770 |
1734543000 | 512.9 | -1.4 | -0.27 | 514.1 | 515 | 511.3 | 927 |
1734456600 | 514.29999 | 0.7 | 0.14 | 514.2 | 514.6 | 512 | 2543 |
1734370200 | 513.6 | 6.5 | 1.28 | 508.2 | 514 | 508.2 | 3019 |
1734111000 | 507.1 | 0.8 | 0.16 | 506.8 | 509 | 505.4 | 813 |
1734024600 | 506.3 | -0.6 | -0.12 | 507.3 | 507.3 | 505 | 433 |
1733938200 | 506.9 | 6.8 | 1.36 | 499.35 | 506.9 | 499.3 | 665 |
1733851800 | 500.1 | -1.1 | -0.22 | 500.1 | 502.8 | 499.65 | 1249 |
1733765400 | 501.2 | -2.7 | -0.54 | 505.2 | 505.4 | 500.4 | 208 |
1733506200 | 503.9 | 2.4 | 0.48 | 500.4 | 504 | 499.85 | 658 |
1733419800 | 501.5 | 1.9 | 0.38 | 500.8 | 501.8 | 500.5 | 469 |
1733333400 | 499.6 | 5.15 | 1.04 | 497.3 | 500 | 497 | 721 |
1733247000 | 494.45 | 1.3 | 0.26 | 494.4 | 494.6 | 492.5 | 1582 |
1733160600 | 493.15 | 5.25 | 1.08 | 487.95 | 493.4 | 487.55 | 447 |
1732901400 | 487.9 | 2.15 | 0.44 | 486.2 | 487.9 | 485.05 | 695 |
1732815000 | 485.75 | 3.55 | 0.74 | 485.05 | 486.45 | 484.95 | 251 |
1732728600 | 482.2 | -5.2 | -1.07 | 487.05 | 487.9 | 481.95 | 561 |
1732642200 | 487.4 | 0.55 | 0.11 | 485.45 | 487.9 | 485.15 | 1866 |
1732555800 | 486.85 | 4 | 0.83 | 487.2 | 487.8 | 486.25 | 1084 |
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