
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.95 | 1.62384378212 | 243.25 | 252.5 | 237.7 | 1162614 | 244.78968389 | DE |
4 | -20.95 | -7.81279134813 | 268.15 | 273 | 226.7 | 1218464 | 242.82605721 | DE |
12 | 9.45 | 3.97476340694 | 237.75 | 273 | 226.7 | 891351 | 245.08143069 | DE |
26 | 25.7 | 11.6027088036 | 221.5 | 273 | 214.3 | 769228 | 240.76488013 | DE |
52 | 46.55 | 23.1996012958 | 200.65 | 273 | 190 | 765040 | 229.64267021 | DE |
156 | 100.74 | 68.7832855387 | 146.46 | 273 | 110.02 | 836628 | 171.20063764 | DE |
260 | 149.86 | 153.955208547 | 97.34 | 273 | 61.72 | 958718 | 144.90799855 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 250.75 | 4.8 | 1.95 | 247.6 | 252.45 | 246.35 | 1004176 |
1739813400 | 245.95 | -0.6 | -0.24 | 247.2 | 247.8 | 245.85 | 706698 |
1739554200 | 246.55 | 1.75 | 0.71 | 243.4 | 248.5 | 242.65 | 941853 |
1739467800 | 244.8 | 6.05 | 2.53 | 240.6 | 247.35 | 238.55 | 1756084 |
1739381400 | 238.75 | -5.4 | -2.21 | 243.25 | 249.8 | 237.7 | 1404258 |
1739295000 | 244.15 | 1.9 | 0.78 | 241.75 | 245.85 | 240.9 | 735625 |
1739208600 | 242.25 | 5.15 | 2.17 | 236.65 | 243.75 | 236.65 | 1267158 |
1738949400 | 237.1 | -2.4 | -1.00 | 239.35 | 240.65 | 235.3 | 798179 |
1738863000 | 239.5 | 7.1 | 3.06 | 234.4 | 239.7 | 233.7 | 980545 |
1738776600 | 232.4 | -6.4 | -2.68 | 236.8 | 238.55 | 232.4 | 1262679 |
1738690200 | 238.8 | 1.05 | 0.44 | 237 | 240.6 | 236.05 | 855174 |
1738603800 | 237.75 | -7.6 | -3.10 | 235.3 | 240.2 | 235 | 1093298 |
1738344600 | 245.35 | 4.35 | 1.80 | 241.55 | 250.7 | 241.15 | 1520016 |
1738258200 | 241 | 3.55 | 1.50 | 242.5 | 245.05 | 237.7 | 1179225 |
1738171800 | 237.45 | 10.75 | 4.74 | 240.95 | 241 | 235.6 | 1657750 |
1738085400 | 226.7 | -18.3 | -7.47 | 245.2 | 245.55 | 226.7 | 2805756 |
1737999000 | 245 | -25.65 | -9.48 | 253 | 257.25 | 242.4 | 2013747 |
1737739800 | 270.64999 | -1.05 | -0.39 | 271.7 | 272.25 | 269.8 | 743574 |
1737653400 | 271.7 | 1.9 | 0.70 | 273 | 273 | 268.35 | 740620 |
1737567000 | 269.8 | 6.95 | 2.64 | 268.14999 | 272.39999 | 266.35 | 902863 |
1737480600 | 262.85 | 2.3 | 0.88 | 260.25 | 262.85 | 259.55 | 575387 |
1737394200 | 260.55 | 1.6 | 0.62 | 258.85 | 261.39999 | 258.75 | 494685 |
1737135000 | 258.95 | 4.6 | 1.81 | 256.05 | 259.7 | 255.5 | 826413 |
1737048600 | 254.35 | 2.4 | 0.95 | 254.3 | 257.05 | 252.8 | 901676 |
1736962200 | 251.95 | 2.05 | 0.82 | 250.25 | 254.65 | 249.2 | 795106 |
1736875800 | 249.9 | 1.9 | 0.77 | 250.9 | 252.2 | 249.3 | 639928 |
1736789400 | 248 | -2.55 | -1.02 | 249.15 | 249.25 | 244.4 | 539733 |
1736530200 | 250.55 | -5.05 | -1.98 | 255.15 | 255.75 | 249.15 | 674318 |
1736443800 | 255.6 | 4.2 | 1.67 | 250.2 | 255.6 | 250 | 687593 |
1736357400 | 251.4 | -1.65 | -0.65 | 252.5 | 254.9 | 250.25 | 723052 |
1736271000 | 253.05 | 1.9 | 0.76 | 252 | 255.75 | 250.9 | 988555 |
1736184600 | 251.15 | 10.95 | 4.56 | 244 | 251.55 | 242.6 | 941904 |
1735925400 | 240.2 | -1.4 | -0.58 | 240.8 | 241.35 | 239.25 | 659851 |
1735839000 | 241.6 | 0.7 | 0.29 | 239.7 | 241.6 | 237 | 574753 |
1735666200 | 240.9 | 1.5 | 0.63 | 239.4 | 241.35 | 239.35 | 247477 |
1735579800 | 239.4 | -1.65 | -0.68 | 240.05 | 241.15 | 238.25 | 475452 |
1735320600 | 241.05 | 1.25 | 0.52 | 237.9 | 241.05 | 237.9 | 426491 |
1735061400 | 239.8 | 0.7 | 0.29 | 240.05 | 240.6 | 238.65 | 111411 |
1734975000 | 239.1 | -0.65 | -0.27 | 239.9 | 240.45 | 238.05 | 542715 |
1734715800 | 239.75 | -0.9 | -0.37 | 238.65 | 240.95 | 236.3 | 1778848 |
1734629400 | 240.65 | -7.5 | -3.02 | 242.4 | 244.4 | 239.8 | 902107 |
1734543000 | 248.15 | 2.25 | 0.92 | 245.6 | 249.05 | 245.45 | 970078 |
1734456600 | 245.9 | 1.25 | 0.51 | 244.55 | 247.45 | 243.7 | 749326 |
1734370200 | 244.65 | -0.05 | -0.02 | 243.95 | 246.4 | 243.6 | 715791 |
1734111000 | 244.7 | 0 | 0.00 | 244.45 | 247.45 | 243.5 | 620722 |
1734024600 | 244.7 | -3.05 | -1.23 | 247.1 | 248.05 | 244.7 | 688202 |
1733938200 | 247.75 | 5 | 2.06 | 242.35 | 247.75 | 241.8 | 702050 |
1733851800 | 242.75 | -5.55 | -2.24 | 247.95 | 249.15 | 241.95 | 929142 |
1733765400 | 248.3 | -3.4 | -1.35 | 253.05 | 253.8 | 247.8 | 775183 |
1733506200 | 251.7 | 3.05 | 1.23 | 246.1 | 253 | 245.85 | 767126 |
1733419800 | 248.65 | -0.45 | -0.18 | 248.9 | 249.9 | 248.05 | 858249 |
1733333400 | 249.1 | 5.25 | 2.15 | 244.95 | 251.75 | 244.35 | 821396 |
1733247000 | 243.85 | 0.75 | 0.31 | 243.4 | 246.75 | 241.5 | 760069 |
1733160600 | 243.1 | -0.4 | -0.16 | 237.9 | 243.25 | 237.6 | 813511 |
1732901400 | 243.5 | 4.15 | 1.73 | 240.75 | 244.35 | 240.1 | 782112 |
1732815000 | 239.35 | 1.7 | 0.72 | 239.9 | 240.95 | 238.55 | 400931 |
1732728600 | 237.65 | -1.4 | -0.59 | 237.75 | 238.95 | 235.55 | 576412 |
1732642200 | 239.05 | -1.3 | -0.54 | 239.8 | 241.6 | 238.35 | 671132 |
1732555800 | 240.35 | -1.4 | -0.58 | 244.35 | 245.05 | 240.2 | 1404642 |
1732296600 | 241.75 | 1.65 | 0.69 | 241 | 243.05 | 236.75 | 777452 |
1732210200 | 240.1 | 3.3 | 1.39 | 236.8 | 240.6 | 235.15 | 668582 |
1732123800 | 236.8 | -2.2 | -0.92 | 241.55 | 242.6 | 236.4 | 628335 |
1732037400 | 239 | -0.6 | -0.25 | 242.1 | 242.1 | 233.85 | 991690 |
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