
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -77.82 | -1.13988574777 | 6827 | 6847.09 | 6743.5 | 0 | 0 | IX |
4 | -65.72 | -0.964357510748 | 6814.9 | 6871.85 | 6743.5 | 0 | 0 | IX |
12 | -53.42 | -0.785287978126 | 6802.6 | 6953.52 | 6652.46 | 0 | 0 | IX |
26 | -177.5 | -2.56255522126 | 6926.68 | 6985.12 | 6652.46 | 0 | 0 | IX |
52 | 475.76 | 7.58374220122 | 6273.42 | 7012.08 | 6251.55 | 0 | 0 | IX |
156 | -335.01 | -4.72898101265 | 7084.19 | 7093 | 5644.7 | 0 | 0 | IX |
260 | 746.1 | 12.4286199751 | 6003.08 | 7657.93 | 3613.64 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 6749.18 | 1.23 | 0.02 | 6747.95 | 6775.27 | 6743.5 | 0 |
1740072600 | 6747.95 | -31.91 | -0.47 | 6779.86 | 6782.7 | 6747.95 | 0 |
1739986200 | 6779.86 | -21.26 | -0.31 | 6801.12 | 6804.54 | 6777.55 | 0 |
1739899800 | 6801.12 | -23.78 | -0.35 | 6824.9 | 6824.9 | 6798.85 | 0 |
1739813400 | 6824.9 | 1.03 | 0.02 | 6823.87 | 6829.25 | 6804.42 | 0 |
1739554200 | 6823.87 | -3.13 | -0.05 | 6827 | 6847.09 | 6823.87 | 0 |
1739467800 | 6827 | -3.32 | -0.05 | 6830.32 | 6832.09 | 6818.72 | 0 |
1739381400 | 6830.32 | -2.8 | -0.04 | 6833.12 | 6848.52 | 6818.74 | 0 |
1739295000 | 6833.12 | -28.87 | -0.42 | 6861.99 | 6871.85 | 6833.12 | 0 |
1739208600 | 6861.99 | 25.66 | 0.38 | 6836.33 | 6863.63 | 6836.33 | 0 |
1738949400 | 6836.33 | 3.91 | 0.06 | 6832.42 | 6858.16 | 6828.05 | 0 |
1738863000 | 6832.42 | 48.16 | 0.71 | 6784.26 | 6846.1 | 6784.26 | 0 |
1738776600 | 6784.26 | 22.01 | 0.33 | 6762.25 | 6784.26 | 6756.52 | 0 |
1738690200 | 6762.25 | -5.72 | -0.08 | 6767.97 | 6767.97 | 6751.72 | 0 |
1738603800 | 6767.97 | -81 | -1.18 | 6848.97 | 6848.97 | 6748.04 | 0 |
1738344600 | 6848.97 | 22.62 | 0.33 | 6826.35 | 6852.6 | 6815.1 | 0 |
1738258200 | 6826.35 | 33.87 | 0.50 | 6792.48 | 6826.35 | 6787.92 | 0 |
1738171800 | 6792.48 | -26.68 | -0.39 | 6819.16 | 6830.4 | 6792.48 | 0 |
1738085400 | 6819.16 | 67.79 | 1.00 | 6751.37 | 6819.16 | 6751.37 | 0 |
1737999000 | 6751.37 | -47.88 | -0.70 | 6799.25 | 6799.25 | 6751.37 | 0 |
1737739800 | 6799.25 | -15.65 | -0.23 | 6814.9 | 6828.43 | 6799.25 | 0 |
1737653400 | 6814.9 | 2.89 | 0.04 | 6812.01 | 6816.24 | 6795.77 | 0 |
1737567000 | 6812.01 | -7.18 | -0.11 | 6819.19 | 6833.23 | 6807.2 | 0 |
1737480600 | 6819.19 | 4.6 | 0.07 | 6814.59 | 6832.37 | 6812.99 | 0 |
1737394200 | 6814.59 | -4.72 | -0.07 | 6819.31 | 6828.65 | 6813.13 | 0 |
1737135000 | 6819.31 | 23.96 | 0.35 | 6795.35 | 6823.25 | 6795.35 | 0 |
1737048600 | 6795.35 | 38.96 | 0.58 | 6756.39 | 6795.35 | 6756.39 | 0 |
1736962200 | 6756.39 | 95.89 | 1.44 | 6660.5 | 6756.39 | 6660.5 | 0 |
1736875800 | 6660.5 | 5.53 | 0.08 | 6654.97 | 6681.8 | 6652.54 | 0 |
1736789400 | 6654.97 | -42.02 | -0.63 | 6680.95 | 6682.54 | 6652.46 | 0 |
1736530200 | 6696.99 | -63.35 | -0.94 | 6760.34 | 6762.58 | 6696.99 | 0 |
1736443800 | 6760.34 | 23.34 | 0.35 | 6737 | 6760.34 | 6725.36 | 0 |
1736357400 | 6737 | -72.11 | -1.06 | 6809.11 | 6818.75 | 6733.24 | 0 |
1736271000 | 6809.11 | -60.84 | -0.89 | 6869.95 | 6869.95 | 6809.11 | 0 |
1736184600 | 6869.95 | 9.5 | 0.14 | 6860.45 | 6884.2 | 6851.72 | 0 |
1735925400 | 6860.45 | -15.23 | -0.22 | 6875.68 | 6888.92 | 6860.45 | 0 |
1735839000 | 6875.68 | 31.64 | 0.46 | 6844.04 | 6875.68 | 6844.04 | 0 |
1735666200 | 6844.04 | 27.69 | 0.41 | 6816.35 | 6846.83 | 6815.9 | 0 |
1735579800 | 6816.35 | -20.3 | -0.30 | 6836.65 | 6843.14 | 6803.7 | 0 |
1735320600 | 6836.65 | -9.57 | -0.14 | 6846.22 | 6860.47 | 6834.17 | 0 |
1735061400 | 6846.22 | 53.02 | 0.78 | 6793.2 | 6846.22 | 6793.2 | 0 |
1734975000 | 6793.2 | 5.36 | 0.08 | 6787.84 | 6793.2 | 6775.17 | 0 |
1734715800 | 6787.84 | 31.03 | 0.46 | 6756.81 | 6787.84 | 6729.32 | 0 |
1734629400 | 6756.81 | -60.29 | -0.88 | 6817.1 | 6817.1 | 6748.88 | 0 |
1734543000 | 6817.1 | -5.21 | -0.08 | 6822.31 | 6833.31 | 6817.1 | 0 |
1734456600 | 6822.31 | -70.51 | -1.02 | 6892.82 | 6892.82 | 6819.7 | 0 |
1734370200 | 6892.82 | -24.25 | -0.35 | 6917.07 | 6922.91 | 6884.77 | 0 |
1734111000 | 6917.07 | -11.09 | -0.16 | 6928.16 | 6928.42 | 6913.52 | 0 |
1734024600 | 6928.16 | 10.66 | 0.15 | 6917.5 | 6932.9 | 6911.92 | 0 |
1733938200 | 6917.5 | -8.03 | -0.12 | 6925.53 | 6929.45 | 6909.22 | 0 |
1733851800 | 6925.53 | -22.49 | -0.32 | 6948.02 | 6953.52 | 6913.62 | 0 |
1733765400 | 6948.02 | 39.46 | 0.57 | 6908.56 | 6948.02 | 6908.56 | 0 |
1733506200 | 6908.56 | 5.26 | 0.08 | 6903.3 | 6917.96 | 6899.75 | 0 |
1733419800 | 6903.3 | 6.53 | 0.09 | 6896.77 | 6903.3 | 6879.41 | 0 |
1733333400 | 6896.77 | 14.47 | 0.21 | 6882.3 | 6896.77 | 6871.69 | 0 |
1733247000 | 6882.3 | 40.23 | 0.59 | 6842.07 | 6886.13 | 6842.07 | 0 |
1733160600 | 6842.07 | 17.3 | 0.25 | 6824.77 | 6842.07 | 6822.27 | 0 |
1732901400 | 6824.77 | 22.17 | 0.33 | 6802.6 | 6824.77 | 6802.43 | 0 |
1732815000 | 6802.6 | -12.39 | -0.18 | 6814.99 | 6816.49 | 6802.6 | 0 |
1732728600 | 6814.99 | 6.61 | 0.10 | 6808.38 | 6817.31 | 6802.81 | 0 |
1732642200 | 6808.38 | -27.67 | -0.40 | 6836.05 | 6840.9 | 6807.94 | 0 |
1732555800 | 6836.05 | 27.21 | 0.40 | 6808.84 | 6842.63 | 6808.84 | 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