
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.85 | 1.40264026403 | 60.6 | 64.75 | 59.05 | 194556 | 61.81226626 | DE |
4 | -23.25 | -27.4498229044 | 84.7 | 88.8 | 53.65 | 286489 | 64.85318928 | DE |
12 | -20.7 | -25.1978088862 | 82.15 | 92.95 | 53.65 | 180405 | 73.61964828 | DE |
26 | -41.45 | -40.2818270165 | 102.9 | 114.3 | 53.65 | 136001 | 77.8116077 | DE |
52 | -82.3 | -57.252173913 | 143.75 | 148.6 | 53.65 | 115031 | 90.71897339 | DE |
156 | -84.65 | -57.9397672827 | 146.1 | 182.3 | 53.65 | 84639 | 122.84870898 | DE |
260 | -25.95 | -29.6910755149 | 87.4 | 243 | 48.86 | 85261 | 129.60298369 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 62.85 | -0.3 | -0.48 | 63.1 | 64 | 62.05 | 150967 |
1739813400 | 63.15 | -0.3 | -0.47 | 63.55 | 64.5 | 63.15 | 116778 |
1739554200 | 63.45 | 3.5 | 5.84 | 60.05 | 64.75 | 60.05 | 288589 |
1739467800 | 59.95 | 0.05 | 0.08 | 60.95 | 62 | 59.75 | 216769 |
1739381400 | 59.9 | -0.9 | -1.48 | 60.6 | 60.95 | 59.05 | 199675 |
1739295000 | 60.8 | 2.95 | 5.10 | 57.3 | 61.25 | 56.45 | 458990 |
1739208600 | 57.85 | 1.55 | 2.75 | 57.05 | 58.3 | 56.1 | 271450 |
1738949400 | 56.3 | -1.4 | -2.43 | 57.5 | 58.35 | 53.65 | 702023 |
1738863000 | 57.7 | -24.4 | -29.72 | 58.05 | 62.8 | 55.7 | 1917275 |
1738776600 | 82.1 | -2.5 | -2.96 | 84.45 | 84.45 | 80.3 | 178887 |
1738690200 | 84.6 | 3.25 | 4.00 | 82.1 | 85.2 | 80.6 | 201984 |
1738603800 | 81.35 | -3.45 | -4.07 | 81.3 | 82.8 | 80.75 | 89499 |
1738344600 | 84.8 | 0.55 | 0.65 | 84.85 | 86.5 | 84.25 | 78475 |
1738258200 | 84.25 | 0.45 | 0.54 | 84.25 | 84.6 | 81.45 | 88332 |
1738171800 | 83.8 | 2.1 | 2.57 | 84.95 | 87.95 | 83.8 | 150018 |
1738085400 | 81.7 | -2.1 | -2.51 | 83.7 | 84.25 | 78.9 | 159044 |
1737999000 | 83.8 | -0.9 | -1.06 | 81.05 | 83.8 | 77.85 | 177374 |
1737739800 | 84.7 | -0.2 | -0.24 | 85.5 | 88.8 | 84.7 | 109652 |
1737653400 | 84.9 | -0.8 | -0.93 | 85 | 85.75 | 82.9 | 95237 |
1737567000 | 85.7 | 1.3 | 1.54 | 84.7 | 86.9 | 83.75 | 78762 |
1737480600 | 84.4 | -1.1 | -1.29 | 85.3 | 85.55 | 83.8 | 119974 |
1737394200 | 85.5 | 0.05 | 0.06 | 85.45 | 86.7 | 82.75 | 101476 |
1737135000 | 85.45 | 0.35 | 0.41 | 85.75 | 87.35 | 84.55 | 80381 |
1737048600 | 85.1 | 1.2 | 1.43 | 86 | 86.5 | 81.6 | 136978 |
1736962200 | 83.9 | 1.2 | 1.45 | 83.2 | 85.55 | 81.7 | 109452 |
1736875800 | 82.7 | -4.3 | -4.94 | 86.15 | 87 | 82.2 | 181884 |
1736789400 | 87 | -3.45 | -3.81 | 89.4 | 89.5 | 85.8 | 128059 |
1736530200 | 90.45 | 1.2 | 1.34 | 88.95 | 92.95 | 88.95 | 160831 |
1736443800 | 89.25 | 1.65 | 1.88 | 86.95 | 89.55 | 86.6 | 68252 |
1736357400 | 87.6 | -3.55 | -3.89 | 90.1 | 91.65 | 87.35 | 115870 |
1736271000 | 91.15 | 1.8 | 2.01 | 89.95 | 92.2 | 89.5 | 119487 |
1736184600 | 89.35 | 6.2 | 7.46 | 84.35 | 89.35 | 84.35 | 127910 |
1735925400 | 83.15 | -1.9 | -2.23 | 85.6 | 86.05 | 81.85 | 130870 |
1735839000 | 85.05 | -2.1 | -2.41 | 87.15 | 87.8 | 84.5 | 114014 |
1735666200 | 87.15 | 2.3 | 2.71 | 85 | 87.15 | 84.85 | 26851 |
1735579800 | 84.85 | -0.45 | -0.53 | 84.85 | 87.05 | 84.1 | 69614 |
1735320600 | 85.3 | -0.05 | -0.06 | 85.35 | 86.95 | 84.35 | 76327 |
1735061400 | 85.35 | 1.2 | 1.43 | 84.15 | 85.8 | 84.15 | 25612 |
1734975000 | 84.15 | 0.15 | 0.18 | 83.15 | 84.15 | 82.35 | 94382 |
1734715800 | 84 | 1.75 | 2.13 | 81.4 | 84 | 80.05 | 248532 |
1734629400 | 82.25 | -5.95 | -6.75 | 84.65 | 85.25 | 81.1 | 161540 |
1734543000 | 88.2 | 2.5 | 2.92 | 85.5 | 88.3 | 83.7 | 133734 |
1734456600 | 85.7 | -0.95 | -1.10 | 85.2 | 88.2 | 84.35 | 116816 |
1734370200 | 86.65 | 0.2 | 0.23 | 85.85 | 89.15 | 83.4 | 244008 |
1734111000 | 86.45 | 5.25 | 6.47 | 82.6 | 88.35 | 82.6 | 203163 |
1734024600 | 81.2 | -2.5 | -2.99 | 83.8 | 83.8 | 78.9 | 126891 |
1733938200 | 83.7 | -2.05 | -2.39 | 85.7 | 85.8 | 82 | 157553 |
1733851800 | 85.75 | 1.05 | 1.24 | 84 | 87.35 | 83.15 | 96307 |
1733765400 | 84.7 | -1.8 | -2.08 | 87 | 87.7 | 84.7 | 129440 |
1733506200 | 86.5 | 1.5 | 1.76 | 85.45 | 88.8 | 84.25 | 217129 |
1733419800 | 85 | 9.45 | 12.51 | 76.3 | 85 | 75.75 | 223966 |
1733333400 | 75.55 | 0.85 | 1.14 | 75.05 | 76.7 | 75.05 | 71314 |
1733247000 | 74.7 | -1 | -1.32 | 76.45 | 76.6 | 72.9 | 80232 |
1733160600 | 75.7 | -2.45 | -3.13 | 76.4 | 77.2 | 74.6 | 79783 |
1732901400 | 78.15 | -0.8 | -1.01 | 78.9 | 79.9 | 77.45 | 63752 |
1732815000 | 78.95 | 0.65 | 0.83 | 79.55 | 81.1 | 78.55 | 76814 |
1732728600 | 78.3 | -5.05 | -6.06 | 82.15 | 83.3 | 77.7 | 134111 |
1732642200 | 83.35 | -1.4 | -1.65 | 83.9 | 85.75 | 81.8 | 257641 |
1732555800 | 84.75 | 11.55 | 15.78 | 74.4 | 84.75 | 74.4 | 476437 |
1732296600 | 73.2 | 4.95 | 7.25 | 68.8 | 75.3 | 66.5 | 256110 |
1732210200 | 68.25 | 4.75 | 7.48 | 68 | 76.95 | 65.599999 | 412965 |
1732123800 | 63.5 | -1.5 | -2.31 | 65.7 | 66.15 | 63.5 | 131023 |
1732037400 | 65 | 0.1 | 0.15 | 65.65 | 66.15 | 63.5 | 89357 |
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