
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.6 | 2.7397260274 | 58.4 | 60.5 | 57.2 | 10385 | 58.00663868 | DE |
4 | 4 | 7.14285714286 | 56 | 60.5 | 55.9 | 11489 | 57.50623188 | DE |
12 | 1 | 1.69491525424 | 59 | 60.5 | 55.9 | 13860 | 57.799455 | DE |
26 | -5.4 | -8.25688073394 | 65.4 | 69.6 | 55.9 | 11965 | 60.66320666 | DE |
52 | -0.8 | -1.31578947368 | 60.8 | 71.9 | 55.9 | 10796 | 62.39975274 | DE |
156 | -10 | -14.2857142857 | 70 | 75.9 | 49.15 | 10190 | 62.89918802 | DE |
260 | -22.4 | -27.1844660194 | 82.4 | 82.4 | 38.9 | 10829 | 62.2617154 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 60 | 1 | 1.69 | 59.2 | 60.5 | 59.2 | 11094 |
1740159000 | 59 | 0.7 | 1.20 | 58.6 | 59.3 | 58.5 | 8853 |
1740072600 | 58.3 | 0.5 | 0.87 | 57.9 | 58.6 | 57.8 | 9830 |
1739986200 | 57.8 | -0.1 | -0.17 | 57.8 | 58.1 | 57.6 | 12501 |
1739899800 | 57.9 | 0.6 | 1.05 | 57.5 | 57.9 | 57.3 | 9267 |
1739813400 | 57.3 | -0.1 | -0.17 | 58.4 | 58.4 | 57.2 | 11472 |
1739554200 | 57.4 | 0 | 0.00 | 57.2 | 57.8 | 57 | 11270 |
1739467800 | 57.4 | 0.3 | 0.53 | 57.5 | 57.6 | 57 | 10480 |
1739381400 | 57.1 | 0.1 | 0.18 | 57.2 | 57.9 | 57.1 | 9060 |
1739295000 | 57 | -0.6 | -1.04 | 57.7 | 57.7 | 57 | 12259 |
1739208600 | 57.6 | 0.1 | 0.17 | 57.5 | 58 | 57.4 | 8373 |
1738949400 | 57.5 | -0.4 | -0.69 | 57.7 | 58.3 | 57.3 | 9079 |
1738863000 | 57.9 | 0.3 | 0.52 | 57.6 | 58.2 | 57.4 | 8736 |
1738776600 | 57.6 | 0.5 | 0.88 | 57.1 | 57.6 | 57 | 7507 |
1738690200 | 57.1 | 0 | 0.00 | 56.9 | 57.1 | 56.3 | 12307 |
1738603800 | 57.1 | -0.4 | -0.70 | 56.6 | 57.3 | 56.5 | 17124 |
1738344600 | 57.5 | 0 | 0.00 | 57.7 | 57.8 | 57 | 17990 |
1738258200 | 57.5 | 0.4 | 0.70 | 57.6 | 58 | 57.3 | 16303 |
1738171800 | 57.1 | -0.8 | -1.38 | 58 | 58 | 57.1 | 12599 |
1738085400 | 57.9 | 1.3 | 2.30 | 56.8 | 58 | 56.4 | 16206 |
1737999000 | 56.6 | 0.4 | 0.71 | 56 | 56.9 | 55.9 | 8554 |
1737739800 | 56.2 | -0.7 | -1.23 | 57 | 57.2 | 56.1 | 11505 |
1737653400 | 56.9 | 0 | 0.00 | 56.9 | 57.3 | 56.7 | 8443 |
1737567000 | 56.9 | -0.7 | -1.22 | 57.4 | 57.9 | 56.9 | 9682 |
1737480600 | 57.6 | 0.7 | 1.23 | 57 | 57.6 | 56.7 | 7034 |
1737394200 | 56.9 | -0.1 | -0.18 | 57.1 | 57.4 | 56.7 | 9553 |
1737135000 | 57 | 0.1 | 0.18 | 57.2 | 57.3 | 56.6 | 10427 |
1737048600 | 56.9 | -0.5 | -0.87 | 57.4 | 57.5 | 56.5 | 15768 |
1736962200 | 57.4 | 1.3 | 2.32 | 56.4 | 57.7 | 56.4 | 18824 |
1736875800 | 56.1 | -0.3 | -0.53 | 56.6 | 57.2 | 56.1 | 21682 |
1736789400 | 56.4 | 0.1 | 0.18 | 57 | 57.3 | 56.4 | 15916 |
1736530200 | 56.3 | -0.5 | -0.88 | 56.8 | 57.1 | 56 | 15375 |
1736443800 | 56.8 | -2 | -3.40 | 58.3 | 58.3 | 56.6 | 33211 |
1736357400 | 58.8 | 0 | 0.00 | 58.8 | 59 | 57.7 | 22669 |
1736271000 | 58.8 | -0.2 | -0.34 | 59.7 | 59.8 | 58.6 | 11408 |
1736184600 | 59 | -0.2 | -0.34 | 59.5 | 59.6 | 58.9 | 14826 |
1735925400 | 59.2 | -0.3 | -0.50 | 59.7 | 59.8 | 59.2 | 8378 |
1735839000 | 59.5 | 0.2 | 0.34 | 59.3 | 59.9 | 59.3 | 6076 |
1735666200 | 59.3 | 0 | 0.00 | 59.3 | 60 | 59.3 | 9738 |
1735579800 | 59.3 | 0.3 | 0.51 | 59.1 | 59.5 | 59 | 11283 |
1735320600 | 59 | 0.2 | 0.34 | 59.1 | 59.3 | 58.7 | 12783 |
1735061400 | 58.8 | 0.3 | 0.51 | 58.5 | 59 | 58.5 | 2639 |
1734975000 | 58.5 | 0.2 | 0.34 | 58.3 | 58.8 | 58.3 | 10644 |
1734715800 | 58.3 | 0.7 | 1.22 | 57.7 | 58.8 | 57.6 | 39447 |
1734629400 | 57.6 | -0.3 | -0.52 | 57.9 | 58 | 57.4 | 21892 |
1734543000 | 57.9 | 0.1 | 0.17 | 58 | 58.6 | 57.9 | 15965 |
1734456600 | 57.8 | -0.1 | -0.17 | 58 | 58.3 | 57.6 | 29791 |
1734370200 | 57.9 | -0.3 | -0.52 | 58.4 | 58.8 | 57.9 | 16152 |
1734111000 | 58.2 | 0.2 | 0.34 | 58 | 58.3 | 57.7 | 27386 |
1734024600 | 58 | 0.4 | 0.69 | 57.6 | 58.1 | 57.6 | 8371 |
1733938200 | 57.6 | -1 | -1.71 | 58.6 | 58.8 | 57.3 | 15334 |
1733851800 | 58.6 | 0.1 | 0.17 | 58.6 | 58.8 | 58.2 | 21757 |
1733765400 | 58.5 | -0.6 | -1.02 | 59.4 | 59.4 | 58.5 | 12237 |
1733506200 | 59.1 | 0.4 | 0.68 | 58.8 | 59.2 | 58.8 | 15124 |
1733419800 | 58.7 | -0.6 | -1.01 | 59.3 | 59.4 | 58.7 | 12910 |
1733333400 | 59.3 | 0.7 | 1.19 | 58.8 | 59.3 | 58.6 | 7665 |
1733247000 | 58.6 | -0.1 | -0.17 | 58.8 | 59.1 | 58.6 | 9397 |
1733160600 | 58.7 | -0.1 | -0.17 | 59 | 59.2 | 58.5 | 14769 |
1732901400 | 58.8 | -0.3 | -0.51 | 59 | 59.5 | 58.8 | 12446 |
1732815000 | 59.1 | -0.3 | -0.51 | 59.5 | 59.6 | 58.7 | 8547 |
1732728600 | 59.4 | 0.8 | 1.37 | 58.7 | 59.5 | 58.4 | 8872 |
1732642200 | 58.6 | -0.6 | -1.01 | 59.2 | 59.2 | 58.6 | 8340 |
1732555800 | 59.2 | -0.3 | -0.50 | 59.8 | 59.9 | 58.5 | 20000 |
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