| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.16 | -4.84662576687 | 65.2 | 65.54 | 60.68 | 853778 | 62.77768236 | DE |
| 4 | -4.3 | -6.48176062707 | 66.34 | 66.48 | 60.5 | 620872 | 63.01854743 | DE |
| 12 | -9 | -12.6689189189 | 71.04 | 71.08 | 58.6 | 810924 | 64.46940876 | DE |
| 26 | -14.32 | -18.7532739654 | 76.36 | 87.66 | 58.6 | 751725 | 70.57938334 | DE |
| 52 | -27.72 | -30.8823529412 | 89.76 | 103.4 | 58.6 | 673435 | 78.35806568 | DE |
| 156 | -142.36 | -69.6477495108 | 204.4 | 205.7 | 58.6 | 537517 | 112.60433828 | DE |
| 260 | -116.56 | -65.2631578947 | 178.6 | 218 | 58.6 | 480686 | 139.27374282 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 60.92 | -0.72 | -1.17 | 62.1 | 62.52 | 60.68 | 583037 |
| 1780417800 | 61.64 | -0.16 | -0.26 | 62.34 | 62.56 | 61.3 | 401769 |
| 1780331400 | 61.8 | -1.62 | -2.55 | 63.26 | 63.34 | 61.08 | 798771 |
| 1780072200 | 63.42 | -1 | -1.55 | 64.72 | 64.879999 | 63.2 | 1760546 |
| 1779985800 | 64.42 | -1.46 | -2.22 | 65.2 | 65.54 | 64.019999 | 724767 |
| 1779899400 | 65.879999 | 1.7 | 2.65 | 64.44 | 66.48 | 64.44 | 779531 |
| 1779813000 | 64.18 | -1.24 | -1.90 | 65.34 | 65.56 | 64.06 | 451830 |
| 1779726600 | 65.42 | 0.66 | 1.02 | 65.099999 | 65.739999 | 64.92 | 217372 |
| 1779467400 | 64.76 | 0.42 | 0.65 | 64.64 | 65.36 | 64.64 | 412840 |
| 1779381000 | 64.34 | 0.74 | 1.16 | 63.54 | 64.84 | 63.54 | 450907 |
| 1779294600 | 63.6 | 0.4 | 0.63 | 62.2 | 64.18 | 62.04 | 406596 |
| 1779208200 | 63.2 | 0.86 | 1.38 | 63 | 63.48 | 62.74 | 397317 |
| 1779121800 | 62.34 | 0.58 | 0.94 | 61.48 | 62.62 | 61.26 | 545754 |
| 1778862600 | 61.76 | 0.28 | 0.46 | 61.26 | 61.78 | 61.1 | 776778 |
| 1778776200 | 61.48 | 0 | 0.00 | 61.48 | 61.48 | 61.48 | 0 |
| 1778689800 | 61.48 | 0 | 0.00 | 61.48 | 61.48 | 61.48 | 0 |
| 1778603400 | 61.48 | 0 | 0.00 | 61.48 | 61.48 | 61.48 | 0 |
| 1778517000 | 61.48 | -2.2 | -3.45 | 63.4 | 63.44 | 61.44 | 843270 |
| 1778257800 | 63.68 | -0.34 | -0.53 | 63.8 | 64.34 | 63.44 | 511910 |
| 1778171400 | 64.019999 | -2.04 | -3.09 | 66.34 | 66.44 | 64 | 1006359 |
| 1778085000 | 66.06 | 1.64 | 2.55 | 65.54 | 66.28 | 64.66 | 581001 |
| 1777998600 | 64.42 | 1.08 | 1.71 | 63.6 | 64.519999 | 63.54 | 605813 |
| 1777912200 | 63.34 | 0.5 | 0.80 | 63.42 | 64.099999 | 62.92 | 713713 |
| 1777566600 | 62.84 | 0.54 | 0.87 | 62.24 | 62.84 | 61.5 | 848106 |
| 1777480200 | 62.3 | -1.98 | -3.08 | 64.16 | 64.36 | 61.52 | 1095514 |
| 1777393800 | 64.28 | -0.42 | -0.65 | 64.54 | 65.319999 | 64.28 | 696735 |
| 1777307400 | 64.7 | -0.9 | -1.37 | 65.379999 | 65.62 | 64.48 | 491497 |
| 1777048200 | 65.599999 | -0.24 | -0.36 | 65.56 | 65.819999 | 64.7 | 461289 |
| 1776961800 | 65.84 | 0 | 0.00 | 65.84 | 65.84 | 65.84 | 0 |
| 1776875400 | 65.84 | -1.32 | -1.97 | 66.84 | 67.04 | 65.2 | 821417 |
| 1776789000 | 67.16 | 0 | 0.00 | 67.7 | 68.1 | 67.06 | 673978 |
| 1776702600 | 67.16 | -0.46 | -0.68 | 67.06 | 68.52 | 66.84 | 731518 |
| 1776443400 | 67.62 | 0.98 | 1.47 | 66.64 | 68.14 | 66.569999 | 952351 |
| 1776357000 | 66.64 | -0.36 | -0.54 | 65.8 | 67.3 | 65.64 | 789178 |
| 1776270600 | 67 | 0.32 | 0.48 | 66.599999 | 67.48 | 66 | 598482 |
| 1776184200 | 66.68 | 1.38 | 2.11 | 66.16 | 66.92 | 65.8 | 721294 |
| 1776097800 | 65.3 | 0.08 | 0.12 | 64.959999 | 65.44 | 64.76 | 741321 |
| 1775838600 | 65.22 | 0.6 | 0.93 | 64.58 | 65.86 | 64.26 | 796696 |
| 1775752200 | 64.62 | 0.08 | 0.12 | 64.66 | 65 | 63.22 | 968163 |
| 1775665800 | 64.54 | 1.58 | 2.51 | 65.099999 | 65.739999 | 64.54 | 1399081 |
| 1775579400 | 62.96 | -0.62 | -0.98 | 63.68 | 64.42 | 62.44 | 778954 |
| 1775147400 | 63.58 | 0 | 0.00 | 63.58 | 63.58 | 63.58 | 0 |
| 1775061000 | 63.58 | -2.46 | -3.73 | 65 | 65.379999 | 62.58 | 901527 |
| 1774974600 | 66.04 | 0 | 0.00 | 66.04 | 66.04 | 66.04 | 0 |
| 1774888200 | 66.04 | 1.34 | 2.07 | 64.68 | 66.44 | 64.04 | 1066352 |
| 1774632600 | 64.7 | 4.76 | 7.94 | 62 | 65.18 | 60.6 | 1924009 |
| 1774546200 | 59.94 | -3.64 | -5.73 | 63.66 | 64.64 | 58.6 | 1629412 |
| 1774459800 | 63.58 | 0.68 | 1.08 | 63.6 | 64.28 | 63.34 | 631257 |
| 1774373400 | 62.9 | -0.74 | -1.16 | 64.04 | 64.08 | 62.8 | 868939 |
| 1774287000 | 63.64 | -0.88 | -1.36 | 63.88 | 65.08 | 62.72 | 1238291 |
| 1774027800 | 64.519999 | -0.62 | -0.95 | 65.92 | 66 | 64.519999 | 1352921 |
| 1773941400 | 65.14 | -1.7 | -2.54 | 66.42 | 66.459999 | 65.04 | 1085688 |
| 1773855000 | 66.84 | -1.58 | -2.31 | 68.46 | 68.88 | 66.66 | 1048294 |
| 1773768600 | 68.42 | 0.82 | 1.21 | 68.04 | 68.82 | 67.52 | 662933 |
| 1773682200 | 67.6 | -0.88 | -1.29 | 68.76 | 68.82 | 66.98 | 633373 |
| 1773423000 | 68.48 | 0 | 0.00 | 68.48 | 68.48 | 68.48 | 0 |
| 1773336600 | 68.48 | -9.78 | -12.50 | 71.04 | 71.08 | 67.6 | 1563522 |
| 1773212400 | 78.26 | 0 | 0.00 | 78.26 | 78.26 | 78.26 | 0 |
| 1773126000 | 78.26 | 0 | 0.00 | 78.26 | 78.26 | 78.26 | 0 |
| 1773039600 | 78.26 | 0 | 0.00 | 78.26 | 78.26 | 78.26 | 0 |
| 1772780400 | 78.26 | 0 | 0.00 | 78.26 | 78.26 | 78.26 | 0 |
| 1772694000 | 78.26 | 0 | 0.00 | 78.26 | 78.26 | 78.26 | 0 |
| 1772607600 | 78.26 | 0 | 0.00 | 78.26 | 78.26 | 78.26 | 0 |
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
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。