| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -1.87050359712 | 69.5 | 70.4 | 68.2 | 1992 | 69.60622386 | DE |
| 4 | -2.1 | -2.98719772404 | 70.3 | 71 | 68.1 | 1811 | 69.18260123 | DE |
| 12 | -4.9 | -6.70314637483 | 73.1 | 74.7 | 67.7 | 2952 | 70.56271729 | DE |
| 26 | -7.4 | -9.78835978836 | 75.6 | 80.1 | 67.7 | 2569 | 73.53889303 | DE |
| 52 | -0.5 | -0.727802037846 | 68.7 | 81 | 67.7 | 2723 | 73.93248327 | DE |
| 156 | -26.5 | -27.9831045407 | 94.7 | 94.7 | 62.5 | 3313 | 75.97529346 | DE |
| 260 | -20.6 | -23.1981981982 | 88.8 | 106.6 | 62.2 | 3311 | 82.11502079 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 68.2 | -1.1 | -1.59 | 69.5 | 69.5 | 68.2 | 1652 |
| 1780417800 | 69.3 | -0.7 | -1.00 | 69.3 | 69.4 | 68.7 | 1880 |
| 1780331400 | 70 | 0 | 0.00 | 70 | 70.4 | 69.2 | 3452 |
| 1780072200 | 70 | 0.3 | 0.43 | 69.2 | 70 | 69.2 | 1789 |
| 1779985800 | 69.7 | 0.5 | 0.72 | 69.5 | 69.7 | 68.9 | 1392 |
| 1779899400 | 69.2 | 0 | 0.00 | 68.6 | 70.3 | 68.6 | 2374 |
| 1779813000 | 69.2 | 0.3 | 0.44 | 69 | 69.4 | 68.7 | 945 |
| 1779726600 | 68.9 | 0.5 | 0.73 | 68.2 | 68.9 | 68.2 | 5239 |
| 1779467400 | 68.4 | -0.2 | -0.29 | 68.6 | 68.9 | 68.2 | 2149 |
| 1779381000 | 68.6 | -0.6 | -0.87 | 69.7 | 70 | 68.6 | 735 |
| 1779294600 | 69.2 | 0.2 | 0.29 | 68.5 | 69.9 | 68.5 | 1189 |
| 1779208200 | 69 | 0.2 | 0.29 | 68.8 | 69.3 | 68.2 | 924 |
| 1779121800 | 68.8 | 0.4 | 0.58 | 68.1 | 68.9 | 68.1 | 766 |
| 1778862600 | 68.4 | -0.2 | -0.29 | 68.7 | 69.4 | 68.4 | 1040 |
| 1778776200 | 68.6 | 0.3 | 0.44 | 68.8 | 69.1 | 68.4 | 1047 |
| 1778689800 | 68.3 | 0 | 0.00 | 68.2 | 68.8 | 68.2 | 848 |
| 1778603400 | 68.3 | -0.3 | -0.44 | 68.7 | 69.3 | 68.2 | 2210 |
| 1778517000 | 68.6 | -0.1 | -0.15 | 70 | 70 | 68.6 | 1304 |
| 1778257800 | 68.7 | -0.9 | -1.29 | 71 | 71 | 68.7 | 1309 |
| 1778171400 | 69.6 | -1.3 | -1.83 | 70.3 | 70.8 | 69.5 | 2672 |
| 1778085000 | 70.9 | 1.1 | 1.58 | 69 | 70.9 | 69 | 5339 |
| 1777998600 | 69.8 | -0.2 | -0.29 | 69.3 | 70.4 | 68.5 | 7031 |
| 1777912200 | 70 | 0.8 | 1.16 | 71.8 | 71.8 | 69.2 | 4849 |
| 1777566600 | 69.2 | 0 | 0.00 | 71.5 | 71.5 | 68.9 | 1630 |
| 1777480200 | 69.2 | -0.7 | -1.00 | 69.5 | 70.6 | 69.2 | 1790 |
| 1777393800 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 0 |
| 1777307400 | 69.9 | -0.3 | -0.43 | 70.6 | 71.2 | 69.7 | 3256 |
| 1777048200 | 70.2 | -1.5 | -2.09 | 71.7 | 72 | 70.2 | 2733 |
| 1776961800 | 71.7 | -0.4 | -0.55 | 72.6 | 72.6 | 71.5 | 1819 |
| 1776875400 | 72.1 | 0 | 0.00 | 72.6 | 73.6 | 71.5 | 4606 |
| 1776789000 | 72.1 | -0.1 | -0.14 | 73.6 | 73.6 | 72 | 4454 |
| 1776702600 | 72.2 | -1.8 | -2.43 | 74 | 74 | 71.9 | 3686 |
| 1776443400 | 74 | 2.4 | 3.35 | 73.2 | 74.7 | 72.4 | 3830 |
| 1776357000 | 71.6 | 0.5 | 0.70 | 71.1 | 71.9 | 71.1 | 3393 |
| 1776270600 | 71.1 | -2.5 | -3.40 | 72.9 | 72.9 | 71 | 1520 |
| 1776184200 | 73.6 | 1.6 | 2.22 | 72.6 | 74.4 | 72.6 | 2822 |
| 1776097800 | 72 | -0.3 | -0.41 | 73.9 | 73.9 | 71.8 | 4156 |
| 1775838600 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1775752200 | 72.3 | 3 | 4.33 | 72.4 | 72.6 | 71.5 | 1597 |
| 1775665800 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 0 |
| 1775579400 | 69.3 | -0.4 | -0.57 | 70.8 | 71.2 | 68.1 | 7107 |
| 1775147400 | 69.7 | -1.4 | -1.97 | 71.3 | 71.3 | 69.6 | 1447 |
| 1775061000 | 71.1 | 0.3 | 0.42 | 71.1 | 71.3 | 70 | 3813 |
| 1774974600 | 70.8 | 0.4 | 0.57 | 70.6 | 71.2 | 70.6 | 477 |
| 1774888200 | 70.4 | 0 | 0.00 | 70.1 | 70.4 | 69.5 | 1128 |
| 1774632600 | 70.4 | -0.3 | -0.42 | 70.4 | 70.6 | 69.5 | 990 |
| 1774546200 | 70.7 | -0.3 | -0.42 | 71.1 | 71.5 | 70 | 1780 |
| 1774459800 | 71 | -1 | -1.39 | 72 | 72.2 | 71 | 1277 |
| 1774373400 | 72 | 1.9 | 2.71 | 70.5 | 72 | 70.1 | 2088 |
| 1774287000 | 70.1 | 1.3 | 1.89 | 68.3 | 70.4 | 67.7 | 8884 |
| 1774027800 | 68.8 | -0.5 | -0.72 | 69.3 | 69.4 | 68.4 | 5221 |
| 1773941400 | 69.3 | -1.5 | -2.12 | 70.5 | 70.5 | 68.7 | 1922 |
| 1773855000 | 70.8 | -0.7 | -0.98 | 72 | 72.8 | 70.6 | 5189 |
| 1773768600 | 71.5 | -0.2 | -0.28 | 72 | 72 | 71 | 1580 |
| 1773682200 | 71.7 | 0 | 0.00 | 71.5 | 72 | 71.3 | 902 |
| 1773423000 | 71.7 | -0.7 | -0.97 | 71.8 | 72.9 | 71.4 | 5547 |
| 1773336600 | 72.4 | -0.7 | -0.96 | 73.1 | 73.3 | 71.4 | 8236 |
| 1773250200 | 73.1 | -1.5 | -2.01 | 74.1 | 74.8 | 73.1 | 2219 |
| 1773163800 | 74.6 | -0.1 | -0.13 | 77 | 77 | 74.4 | 1300 |
| 1773077400 | 74.7 | -0.6 | -0.80 | 74.5 | 75.1 | 73 | 2742 |
| 1772818200 | 75.3 | 0.1 | 0.13 | 75.1 | 76.4 | 74.4 | 1396 |
| 1772731800 | 75.2 | 0.2 | 0.27 | 77.9 | 77.9 | 75.2 | 2498 |
| 1772645400 | 75 | 0.3 | 0.40 | 74.1 | 76 | 74.1 | 1698 |
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。