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 |
---|---|---|---|---|---|---|---|
1733506200 | 313.55 | 0 | 0.00 | 314 | 314.2 | 312.7 | 783 |
1733419800 | 313.55 | -0.8 | -0.25 | 312.89999 | 313.55 | 311.55 | 202 |
1733333400 | 314.35 | 2.95 | 0.95 | 311.45 | 314.35 | 309.89999 | 1083 |
1733247000 | 311.39999 | 3.6 | 1.17 | 308 | 311.39999 | 307.95 | 979 |
1733160600 | 307.8 | 0.4 | 0.13 | 308.25 | 309.25 | 307.05 | 205 |
1732901400 | 307.39999 | 1.1 | 0.36 | 308.75 | 308.75 | 306 | 208 |
1732815000 | 306.3 | 2.15 | 0.71 | 304.89999 | 308.45 | 304.89999 | 715 |
1732728600 | 304.14999 | 0.15 | 0.05 | 304 | 304.89999 | 303.3 | 233 |
1732642200 | 304 | -3.95 | -1.28 | 305.3 | 305.8 | 304 | 617 |
1732555800 | 307.95 | 3.05 | 1.00 | 308.85 | 308.85 | 305.14999 | 279 |
1732296600 | 304.89999 | 3.3 | 1.09 | 303.05 | 305.95 | 302.45 | 498 |
1732210200 | 301.6 | 1 | 0.33 | 299.89999 | 302.35 | 299.05 | 1166 |
1732123800 | 300.6 | -5.45 | -1.78 | 303 | 304.89999 | 300.3 | 2359 |
1732037400 | 306.05 | 2.3 | 0.76 | 307 | 307 | 300 | 881 |
1731951000 | 303.75 | -2.15 | -0.70 | 307.6 | 307.6 | 302.55 | 728 |
1731691800 | 305.89999 | 2.3 | 0.76 | 306.6 | 307.25 | 305.3 | 378 |
1731605400 | 303.6 | -0.2 | -0.07 | 306.95 | 307.5 | 303.6 | 261 |
1731519000 | 303.8 | -2.15 | -0.70 | 306 | 306 | 303 | 566 |
1731432600 | 305.95 | -6.7 | -2.14 | 305.55 | 309.25 | 305.55 | 89 |
1731346200 | 312.64999 | 3.85 | 1.25 | 312.25 | 312.64999 | 311.55 | 486 |
1731087000 | 308.8 | -1.4 | -0.45 | 309 | 311 | 308.8 | 140 |
1731000600 | 310.2 | 4.45 | 1.46 | 305.89999 | 311.25 | 305.89999 | 472 |
1730914200 | 305.75 | -0.2 | -0.07 | 312 | 312 | 303.1 | 1642 |
1730827800 | 305.95 | -0.4 | -0.13 | 308.3 | 308.3 | 305.8 | 5935 |
1730741400 | 306.35 | -2.45 | -0.79 | 308.8 | 308.8 | 306.35 | 247 |
1730482200 | 308.8 | 4.05 | 1.33 | 304 | 308.8 | 304 | 298 |
1730395800 | 304.75 | -5.95 | -1.92 | 310.35 | 310.35 | 304.35 | 286 |
1730309400 | 310.7 | -2.25 | -0.72 | 314.5 | 314.5 | 310 | 644 |
1730223000 | 312.95 | -2.15 | -0.68 | 316 | 316 | 312.95 | 257 |
1730136600 | 315.1 | 0.65 | 0.21 | 315.75 | 315.75 | 312.85 | 194 |
1729873800 | 314.45 | 0.6 | 0.19 | 313.75 | 314.45 | 311.89999 | 664 |
1729787400 | 313.85 | 0.85 | 0.27 | 315.5 | 315.5 | 313.3 | 102 |
1729701000 | 313 | -2.45 | -0.78 | 314.35 | 314.85 | 313 | 193 |
1729614600 | 315.45 | 1.5 | 0.48 | 316.5 | 316.5 | 312 | 228 |
1729528200 | 313.95 | -3.65 | -1.15 | 317.39999 | 319.55 | 313.95 | 287 |
1729269000 | 317.6 | -0.75 | -0.24 | 319.1 | 320 | 317.5 | 451 |
1729182600 | 318.35 | 1.35 | 0.43 | 317 | 318.7 | 315.7 | 584 |
1729096200 | 317 | 0.2 | 0.06 | 317.64999 | 317.64999 | 315.45 | 630 |
1729009800 | 316.8 | 0.6 | 0.19 | 317.6 | 317.89999 | 315.5 | 170 |
1728923400 | 316.2 | 0.25 | 0.08 | 318.05 | 318.05 | 313.25 | 410 |
1728664200 | 315.95 | 1.25 | 0.40 | 315 | 316.14999 | 314.7 | 151 |
1728577800 | 314.7 | -0.55 | -0.17 | 317.95 | 317.95 | 313.25 | 210 |
1728491400 | 315.25 | 3.2 | 1.03 | 314.3 | 316.1 | 313.39999 | 595 |
1728405000 | 312.05 | -4.2 | -1.33 | 314.89999 | 314.89999 | 311.89999 | 358 |
1728318600 | 316.25 | -1.05 | -0.33 | 320.45 | 320.45 | 313.89999 | 298 |
1728059400 | 317.3 | 2 | 0.63 | 313.64999 | 317.89999 | 313.64999 | 568 |
1727973000 | 315.3 | -2.65 | -0.83 | 317.85 | 317.85 | 313.5 | 537 |
1727886600 | 317.95 | -0.9 | -0.28 | 317.6 | 319.35 | 316 | 125 |
1727800200 | 318.85 | -1.25 | -0.39 | 320 | 321.7 | 316.89999 | 230 |
1727713800 | 320.1 | -2.85 | -0.88 | 322.6 | 322.75 | 318.8 | 254 |
1727454600 | 322.95 | 2.5 | 0.78 | 322.7 | 323 | 321.6 | 277 |
1727368200 | 320.45 | 4.8 | 1.52 | 318.14999 | 321.39999 | 318.14999 | 679 |
1727281800 | 315.64999 | -0.75 | -0.24 | 317.89999 | 317.89999 | 315.64999 | 350 |
1727195400 | 316.39999 | -0.15 | -0.05 | 317.95 | 318.64999 | 315.1 | 527 |
1727109000 | 316.55 | 1.5 | 0.48 | 315.2 | 317.39999 | 315.2 | 167 |
1726849800 | 315.05 | -4.9 | -1.53 | 316.89999 | 319.75 | 315.05 | 922 |
1726763400 | 319.95 | 5.25 | 1.67 | 317.7 | 319.95 | 317.35 | 97 |
1726677000 | 314.7 | -1.25 | -0.40 | 315.39999 | 315.89999 | 314.3 | 1493 |
1726590600 | 315.95 | 2.7 | 0.86 | 315.5 | 316.95 | 315.39999 | 305 |
1726504200 | 313.25 | -1.65 | -0.52 | 314.8 | 314.8 | 313.1 | 455 |
1726245000 | 314.89999 | 4.75 | 1.53 | 312.1 | 315 | 311.95 | 400 |
1726158600 | 310.14999 | 2.25 | 0.73 | 310.5 | 312 | 309.85 | 201 |
1726072200 | 307.89999 | -1.4 | -0.45 | 311.1 | 311.1 | 307.14999 | 398 |
1725985800 | 309.3 | -0.05 | -0.02 | 308.89999 | 311.3 | 308.89999 | 235 |
1725899400 | 309.35 | 1.15 | 0.37 | 308.95 | 310 | 307.35 | 131 |
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