
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.9 | -6.01659751037 | 48.2 | 48.4 | 45.1 | 485174 | 47.08823272 | DE |
4 | -6.5 | -12.5482625483 | 51.8 | 53.6 | 45.1 | 812219 | 48.63209024 | DE |
12 | 0.2 | 0.443458980044 | 45.1 | 53.6 | 44.4 | 582991 | 48.14270994 | DE |
26 | -4.9 | -9.7609561753 | 50.2 | 53.6 | 43.5 | 630557 | 47.76457984 | DE |
52 | 6.4 | 16.4524421594 | 38.9 | 62.2 | 37.5 | 764380 | 48.96917171 | DE |
156 | 30.75 | 211.340206186 | 14.55 | 62.2 | 14.55 | 816658 | 34.45273711 | DE |
260 | 36.3 | 403.333333333 | 9 | 62.2 | 7.3 | 607767 | 30.738207 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 45.3 | -1.1 | -2.37 | 46.2 | 46.4 | 45.1 | 1470120 |
1739813400 | 46.4 | -0.8 | -1.69 | 47.1 | 47.4 | 46.4 | 261607 |
1739554200 | 47.2 | 0.4 | 0.85 | 46.9 | 47.4 | 46.5 | 340909 |
1739467800 | 46.8 | -0.5 | -1.06 | 47.5 | 47.5 | 46.1 | 800307 |
1739381400 | 47.3 | -0.3 | -0.63 | 48.2 | 48.2 | 47.3 | 503146 |
1739295000 | 47.6 | -0.5 | -1.04 | 48.2 | 48.4 | 47.3 | 519902 |
1739208600 | 48.1 | 0.3 | 0.63 | 47.8 | 48.3 | 47.6 | 385875 |
1738949400 | 47.8 | 0.2 | 0.42 | 47.5 | 49 | 47 | 523671 |
1738863000 | 47.6 | 0.4 | 0.85 | 47.4 | 48.4 | 46.8 | 896623 |
1738776600 | 47.2 | 0.2 | 0.43 | 46.8 | 47.8 | 46.8 | 242689 |
1738690200 | 47 | -1.8 | -3.69 | 48.7 | 48.7 | 46.5 | 1071743 |
1738603800 | 48.8 | 1.1 | 2.31 | 47.2 | 49 | 46.6 | 971953 |
1738344600 | 47.7 | -0.1 | -0.21 | 48.1 | 48.1 | 47.1 | 414002 |
1738258200 | 47.8 | 0.1 | 0.21 | 47.6 | 48.4 | 47.3 | 758617 |
1738171800 | 47.7 | -0.1 | -0.21 | 48.4 | 48.4 | 47.2 | 643736 |
1738085400 | 47.8 | -1.7 | -3.43 | 49.6 | 49.6 | 47.5 | 3170626 |
1737999000 | 49.5 | -0.9 | -1.79 | 50.8 | 50.8 | 49.2 | 503570 |
1737739800 | 50.4 | -0.6 | -1.18 | 51 | 51.2 | 49 | 1522595 |
1737653400 | 51 | -0.8 | -1.54 | 51.6 | 52 | 51 | 711229 |
1737567000 | 51.8 | -0.6 | -1.15 | 53.4 | 53.6 | 51 | 1423678 |
1737480600 | 52.4 | 0.8 | 1.55 | 51.8 | 53 | 51.8 | 577909 |
1737394200 | 51.6 | 0.2 | 0.39 | 51.8 | 52.6 | 51.2 | 869305 |
1737135000 | 51.4 | 0 | 0.00 | 52 | 52 | 51.4 | 243096 |
1737048600 | 51.4 | -0.2 | -0.39 | 51.8 | 52.4 | 51.4 | 250839 |
1736962200 | 51.6 | 0 | 0.00 | 51.6 | 52.2 | 51 | 319137 |
1736875800 | 51.6 | 0.6 | 1.18 | 52.4 | 52.4 | 50.4 | 738205 |
1736789400 | 51 | 0.2 | 0.39 | 51.6 | 52.2 | 51 | 622004 |
1736530200 | 50.8 | 1.4 | 2.83 | 50 | 52 | 49.7 | 1117106 |
1736443800 | 49.4 | 0.9 | 1.86 | 48.8 | 50.2 | 48.1 | 711271 |
1736357400 | 48.5 | 0.7 | 1.46 | 48.1 | 50 | 48.1 | 948383 |
1736271000 | 47.8 | 1 | 2.14 | 47.2 | 48 | 46.5 | 740461 |
1736184600 | 46.8 | 0.8 | 1.74 | 46.2 | 47.1 | 46.2 | 647209 |
1735925400 | 46 | 0.3 | 0.66 | 46.5 | 46.6 | 46 | 279811 |
1735839000 | 45.7 | -0.4 | -0.87 | 47.5 | 47.5 | 45.5 | 192389 |
1735666200 | 46.1 | 0.7 | 1.54 | 45.3 | 46.1 | 45.1 | 172301 |
1735579800 | 45.4 | -0.1 | -0.22 | 45.3 | 47 | 45.3 | 127374 |
1735320600 | 45.5 | -0.5 | -1.09 | 45.7 | 46 | 45.1 | 133778 |
1735061400 | 46 | 0.2 | 0.44 | 45.8 | 46.1 | 45.5 | 100149 |
1734975000 | 45.8 | 0.6 | 1.33 | 45.1 | 46 | 45.1 | 125911 |
1734715800 | 45.2 | -0.4 | -0.88 | 45.6 | 45.6 | 45.1 | 506682 |
1734629400 | 45.6 | -0.6 | -1.30 | 45.7 | 45.9 | 45 | 524267 |
1734543000 | 46.2 | -0.1 | -0.22 | 46.3 | 46.3 | 46.1 | 129214 |
1734456600 | 46.3 | -0.6 | -1.28 | 46.9 | 46.9 | 46.1 | 584085 |
1734370200 | 46.9 | -0.5 | -1.05 | 47.9 | 47.9 | 46.3 | 584317 |
1734111000 | 47.4 | 0.3 | 0.64 | 47.9 | 48.1 | 47.4 | 640388 |
1734024600 | 47.1 | 0 | 0.00 | 47.1 | 48 | 47.1 | 826757 |
1733938200 | 47.1 | 1.1 | 2.39 | 45.8 | 47.6 | 45.8 | 555555 |
1733851800 | 46 | 0.4 | 0.88 | 45.5 | 46 | 45.2 | 813831 |
1733765400 | 45.6 | 0.3 | 0.66 | 45.4 | 45.6 | 45.2 | 337824 |
1733506200 | 45.3 | 0 | 0.00 | 45.7 | 45.7 | 44.4 | 554043 |
1733419800 | 45.3 | -0.7 | -1.52 | 45.9 | 45.9 | 45.1 | 275373 |
1733333400 | 46 | 0.5 | 1.10 | 45.5 | 46.6 | 45.5 | 363688 |
1733247000 | 45.5 | 0 | 0.00 | 45.2 | 45.6 | 45.2 | 318491 |
1733160600 | 45.5 | 0.2 | 0.44 | 45.6 | 45.8 | 45.3 | 302126 |
1732901400 | 45.3 | 0.3 | 0.67 | 45.2 | 46 | 45.2 | 141617 |
1732815000 | 45 | -0.1 | -0.22 | 45.1 | 45.5 | 44.9 | 366838 |
1732728600 | 45.1 | 0.3 | 0.67 | 45 | 45.1 | 44.6 | 122909 |
1732642200 | 44.8 | -0.5 | -1.10 | 45.1 | 45.2 | 44.5 | 699373 |
1732555800 | 45.3 | -0.4 | -0.88 | 45.7 | 45.7 | 44.7 | 293381 |
1732296600 | 45.7 | 0.1 | 0.22 | 45.7 | 46.5 | 45.5 | 408690 |
1732210200 | 45.6 | 0.2 | 0.44 | 45.4 | 46.7 | 45.4 | 1123442 |
1732123800 | 45.4 | 0.5 | 1.11 | 45 | 45.6 | 45 | 161000 |
1732037400 | 44.9 | 0.7 | 1.58 | 44.4 | 45.5 | 44.1 | 875050 |
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