
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.75 | 1.68128654971 | 342 | 349.75 | 332.05 | 428054 | 342.27110641 | DE |
4 | -14.25 | -3.9364640884 | 362 | 366.5 | 332.05 | 463487 | 345.55837644 | DE |
12 | 16.95 | 5.12394195889 | 330.8 | 368.7 | 323.7 | 437530 | 343.35776455 | DE |
26 | -46.75 | -11.8504435995 | 394.5 | 413.2 | 316.3 | 416251 | 353.79134443 | DE |
52 | -104.15 | -23.0471343218 | 451.9 | 461.85 | 316.3 | 358375 | 383.50214522 | DE |
156 | -1.85 | -0.529176201373 | 349.6 | 461.85 | 300.45 | 358668 | 376.55516712 | DE |
260 | 95.05 | 37.6137712703 | 252.7 | 461.85 | 196 | 401729 | 346.9912227 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740504600 | 347.75 | 0 | 0.00 | 346 | 349.75 | 344.5 | 288828 |
1740418200 | 347.75 | 1.65 | 0.48 | 348.25 | 349.1 | 343.25 | 398009 |
1740159000 | 346.1 | 8.2 | 2.43 | 339.15 | 346.2 | 337.45 | 534373 |
1740072600 | 337.9 | 3.95 | 1.18 | 333.45 | 337.9 | 332.05 | 465430 |
1739986200 | 333.95 | -7.85 | -2.30 | 342 | 342.9 | 332.75 | 453632 |
1739899800 | 341.8 | -1.2 | -0.35 | 344.05 | 346.45 | 337.1 | 471083 |
1739813400 | 343 | -0.35 | -0.10 | 341.65 | 343.5 | 339.8 | 252194 |
1739554200 | 343.35 | 1.1 | 0.32 | 344.05 | 344.95 | 341.45 | 396706 |
1739467800 | 342.25 | 8.3 | 2.49 | 335.2 | 342.35 | 334.14999 | 616751 |
1739381400 | 333.95 | -7.4 | -2.17 | 342.35 | 344.45 | 333.14999 | 619969 |
1739295000 | 341.35 | -1.1 | -0.32 | 341.65 | 343.55 | 338.85 | 405241 |
1739208600 | 342.45 | 1.85 | 0.54 | 341.75 | 343.1 | 336.9 | 438454 |
1738949400 | 340.6 | -12.5 | -3.54 | 340 | 347.45 | 336.1 | 885279 |
1738863000 | 353.1 | 7.5 | 2.17 | 345.55 | 353.65 | 343.9 | 388089 |
1738776600 | 345.6 | -5.05 | -1.44 | 348.15 | 350.4 | 344.65 | 465865 |
1738690200 | 350.65 | -3.2 | -0.90 | 353.1 | 354.65 | 349.05 | 421300 |
1738603800 | 353.85 | -4.65 | -1.30 | 349.65 | 355.15 | 349.1 | 368901 |
1738344600 | 358.5 | -5.05 | -1.39 | 364.45 | 365.55 | 356.5 | 640374 |
1738258200 | 363.55 | 7.2 | 2.02 | 357.2 | 366.5 | 357 | 332133 |
1738171800 | 356.35 | -11.25 | -3.06 | 362 | 363.2 | 356.05 | 427124 |
1738085400 | 367.6 | 4.45 | 1.23 | 363.15 | 368.35 | 362.25 | 417633 |
1737999000 | 363.15 | 4.7 | 1.31 | 356.7 | 363.85 | 355.8 | 524422 |
1737739800 | 358.45 | 3.9 | 1.10 | 359.8 | 368.7 | 358.45 | 717190 |
1737653400 | 354.55 | 4.9 | 1.40 | 349.3 | 354.7 | 347.5 | 564561 |
1737567000 | 349.65 | 8.45 | 2.48 | 340.35 | 352.15 | 340 | 566359 |
1737480600 | 341.2 | 0.4 | 0.12 | 340.9 | 342.55 | 338.65 | 252084 |
1737394200 | 340.8 | -2.65 | -0.77 | 343.45 | 344.2 | 338.95 | 280048 |
1737135000 | 343.45 | 4.55 | 1.34 | 341.4 | 344.95 | 338.15 | 497094 |
1737048600 | 338.9 | 9.4 | 2.85 | 337 | 341.35 | 335.85 | 541867 |
1736962200 | 329.5 | 2.85 | 0.87 | 326.7 | 332.95 | 323.7 | 511551 |
1736875800 | 326.64999 | -1.75 | -0.53 | 332.5 | 332.5 | 326.2 | 334732 |
1736789400 | 328.39999 | 1 | 0.31 | 325.7 | 329.3 | 324.05 | 308029 |
1736530200 | 327.39999 | -4.5 | -1.36 | 330.14999 | 331.6 | 325.85 | 373383 |
1736443800 | 331.89999 | 0.45 | 0.14 | 327.8 | 333.95 | 327.25 | 292029 |
1736357400 | 331.45 | -4.8 | -1.43 | 332.5 | 333.25 | 326.1 | 437464 |
1736271000 | 336.25 | -1.75 | -0.52 | 337 | 341.95 | 335.2 | 428812 |
1736184600 | 338 | 6 | 1.81 | 332.75 | 340.8 | 330.2 | 369183 |
1735925400 | 332 | -6.1 | -1.80 | 337.95 | 338.75 | 331.95 | 308727 |
1735839000 | 338.1 | -3.75 | -1.10 | 341.85 | 341.85 | 333.5 | 220964 |
1735666200 | 341.85 | 4.45 | 1.32 | 335.9 | 342.25 | 335.6 | 117420 |
1735579800 | 337.4 | -7.1 | -2.06 | 343.5 | 343.5 | 337.1 | 261837 |
1735320600 | 344.5 | 4.65 | 1.37 | 338.45 | 344.5 | 337.75 | 384340 |
1735061400 | 339.85 | 1.8 | 0.53 | 339.75 | 340.65 | 338.95 | 59963 |
1734975000 | 338.05 | 1.1 | 0.33 | 336.25 | 338.75 | 333.64999 | 248220 |
1734715800 | 336.95 | -2.4 | -0.71 | 338.8 | 339.6 | 335.05 | 865736 |
1734629400 | 339.35 | -2.65 | -0.77 | 336.1 | 340.35 | 335.45 | 484848 |
1734543000 | 342 | -2.85 | -0.83 | 344.85 | 345.8 | 341.7 | 480048 |
1734456600 | 344.85 | 3.25 | 0.95 | 340 | 345.95 | 339.75 | 480963 |
1734370200 | 341.6 | -1.75 | -0.51 | 340.8 | 341.95 | 339 | 354278 |
1734111000 | 343.35 | -1.15 | -0.33 | 343.1 | 344.5 | 340.2 | 555546 |
1734024600 | 344.5 | 3 | 0.88 | 343 | 344.55 | 341.3 | 516092 |
1733938200 | 341.5 | -3.75 | -1.09 | 342 | 344.1 | 341 | 470206 |
1733851800 | 345.25 | -4.45 | -1.27 | 346.15 | 348.4 | 344.175 | 519136 |
1733765400 | 349.7 | 6.1 | 1.78 | 345.65 | 352.65 | 345.55 | 586505 |
1733506200 | 343.6 | 7.45 | 2.22 | 338.05 | 347.35 | 337.15 | 708518 |
1733419800 | 336.15 | 2.9 | 0.87 | 333.45 | 337.35 | 333 | 357155 |
1733333400 | 333.25 | 3.65 | 1.11 | 330.8 | 333.25 | 330.05 | 401362 |
1733247000 | 329.6 | -3.9 | -1.17 | 334 | 336.65 | 328.39999 | 387587 |
1733160600 | 333.5 | 4.85 | 1.48 | 324.35 | 333.75 | 322.8 | 445958 |
1732901400 | 328.64999 | -0.25 | -0.08 | 326.1 | 328.95 | 325.2 | 387391 |
1732815000 | 328.89999 | -3.95 | -1.19 | 333 | 334.35 | 328.55 | 226380 |
1732728600 | 332.85 | 0.4 | 0.12 | 331 | 333.39999 | 329.64999 | 300479 |
1732642200 | 332.45 | -1.25 | -0.37 | 331.14999 | 336.3 | 328.39999 | 322632 |
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