
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 |
---|---|---|---|---|---|---|---|
1739899800 | 496.095 | 3.88 | 0.79 | 491.68 | 497.365 | 486.315 | 121 |
1739813400 | 492.22 | 20.16 | 4.27 | 478.71 | 492.595 | 476.175 | 35 |
1739554200 | 472.06 | -8.88 | -1.85 | 478.52 | 480.65 | 470.86 | 67 |
1739467800 | 480.935 | 28.87 | 6.39 | 469.94 | 481.945 | 461.01 | 27 |
1739381400 | 452.07 | 6.44 | 1.45 | 447.53 | 456.87 | 421.395 | 1171 |
1739295000 | 445.625 | 5.88 | 1.34 | 436.12 | 446.32 | 436.12 | 535 |
1739208600 | 439.75 | 10.05 | 2.34 | 434.99 | 440.73 | 430.76 | 61 |
1738949400 | 429.705 | -9.14 | -2.08 | 440.38 | 441.985 | 429.235 | 572 |
1738863000 | 438.84 | 21.04 | 5.04 | 428.8 | 439.625 | 424.225 | 49 |
1738776600 | 417.8 | 1.95 | 0.47 | 410.81 | 418.155 | 408.44 | 4199 |
1738690200 | 415.845 | 6.48 | 1.58 | 414.04 | 416.075 | 410.46 | 245 |
1738603800 | 409.37 | -18.78 | -4.39 | 410.83 | 413.855 | 398.935 | 594 |
1738344600 | 428.15 | -1.18 | -0.27 | 432 | 434.195 | 426.66 | 265 |
1738258200 | 429.325 | 6.08 | 1.44 | 428 | 430.945 | 420.89 | 5 |
1738171800 | 423.24 | 10.51 | 2.55 | 416.11 | 426.345 | 414.83 | 28 |
1738085400 | 412.735 | 8.85 | 2.19 | 412.735 | 412.735 | 412.735 | 0 |
1737999000 | 403.885 | -6.03 | -1.47 | 398.25 | 407.785 | 392.295 | 214 |
1737739800 | 409.91 | -2.36 | -0.57 | 415.19 | 417.875 | 407.895 | 156 |
1737653400 | 412.27 | 9.1 | 2.26 | 405.28 | 414.76 | 402.78 | 101 |
1737567000 | 403.165 | 12.09 | 3.09 | 398.18 | 407.59 | 398.18 | 105 |
1737480600 | 391.075 | 2.19 | 0.56 | 387.91 | 391.655 | 387.29 | 220 |
1737394200 | 388.885 | 5.39 | 1.41 | 382.91 | 392.35 | 377.285 | 155 |
1737135000 | 383.49 | 13.71 | 3.71 | 374.19 | 385.29 | 373.245 | 74 |
1737048600 | 369.78 | 0.91 | 0.25 | 370 | 371.425 | 364.9 | 322 |
1736962200 | 368.87 | 18.51 | 5.28 | 366.8 | 369.525 | 364.75 | 180 |
1736875800 | 350.365 | 6.42 | 1.87 | 350.1 | 359.385 | 346.43 | 229 |
1736789400 | 343.95 | -4.5 | -1.29 | 340 | 346.185 | 339.67 | 13 |
1736530200 | 348.445 | -5.26 | -1.49 | 356.2 | 358.115 | 346.515 | 61 |
1736443800 | 353.705 | -0.13 | -0.04 | 351.98 | 356.05 | 349.87 | 2 |
1736357400 | 353.835 | -1.62 | -0.46 | 358.24 | 362.64 | 349.935 | 2160 |
1736271000 | 355.455 | 6.96 | 2.00 | 354 | 355.705 | 350.65 | 478 |
1736184600 | 348.49 | 15.02 | 4.50 | 337.08 | 348.91 | 335.27499 | 468 |
1735925400 | 333.47 | -4.86 | -1.44 | 337.15 | 338.725 | 330.94 | 586 |
1735839000 | 338.325 | 4.23 | 1.27 | 332.98 | 338.66 | 329.61 | 206 |
1735666200 | 334.095 | 4.23 | 1.28 | 331.16 | 334.095 | 331.16 | 5 |
1735579800 | 329.865 | -5.98 | -1.78 | 332.82 | 337.125 | 326.265 | 55 |
1735320600 | 335.845 | 5.33 | 1.61 | 332.6 | 336.735 | 331.47 | 15 |
1735061400 | 330.515 | 0 | 0.00 | 330.515 | 330.515 | 330.515 | 0 |
1734975000 | 330.515 | -4.84 | -1.44 | 332.63 | 338.01 | 329.045 | 248 |
1734715800 | 335.355 | -4.03 | -1.19 | 331.2 | 336.01 | 321.23 | 191 |
1734629400 | 339.38 | -13.9 | -3.93 | 342.32 | 347.925 | 337.07 | 335 |
1734543000 | 353.28 | 0.56 | 0.16 | 352.1 | 357.165 | 351.93 | 118 |
1734456600 | 352.72 | -3.61 | -1.01 | 355.5 | 358.615 | 352.11 | 156 |
1734370200 | 356.325 | -3.77 | -1.05 | 357 | 357.01 | 355.7 | 30 |
1734111000 | 360.095 | -2.41 | -0.66 | 366.31 | 367.24 | 358.775 | 258 |
1734024600 | 362.505 | 0.58 | 0.16 | 362.39 | 369.025 | 360.21 | 254 |
1733938200 | 361.92 | 3.27 | 0.91 | 357 | 363.3 | 353.54 | 23 |
1733851800 | 358.65 | -0.26 | -0.07 | 358.95 | 361.26 | 358.005 | 12 |
1733765400 | 358.905 | -1.81 | -0.50 | 362.31 | 362.935 | 356.93 | 283 |
1733506200 | 360.71 | 0.73 | 0.20 | 361.88 | 365.13 | 359.82 | 65 |
1733419800 | 359.975 | 7.96 | 2.26 | 355.27 | 360.755 | 353.835 | 103 |
1733333400 | 352.02 | 8.67 | 2.53 | 346.95 | 354.71 | 345.6 | 460 |
1733247000 | 343.345 | 5.49 | 1.62 | 339.5 | 343.38 | 333.88 | 322 |
1733160600 | 337.86 | 14.69 | 4.55 | 320.44 | 337.86 | 320.05 | 617 |
1732901400 | 323.17 | 9.63 | 3.07 | 312.92 | 323.945 | 311.125 | 1328 |
1732815000 | 313.54 | 6.49 | 2.11 | 312.69 | 314.14 | 312.445 | 12 |
1732728600 | 307.05 | -0.72 | -0.23 | 300.75 | 309.515 | 300.14999 | 63 |
1732642200 | 307.77 | -5.42 | -1.73 | 306.08999 | 312.23 | 304.545 | 25 |
1732555800 | 313.185 | 4.96 | 1.61 | 315.26 | 316.3 | 309.2 | 674 |
1732296600 | 308.22 | 7.07 | 2.35 | 308.22 | 308.22 | 308.22 | 0 |
1732210200 | 301.14999 | 6.76 | 2.30 | 296.32 | 301.33 | 295.205 | 155 |
1732123800 | 294.39 | -2.85 | -0.96 | 303.79 | 303.79 | 292.375 | 39 |
1732037400 | 297.235 | -5.29 | -1.75 | 291.87 | 297.455 | 285.14999 | 63 |
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