
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -13 | -1.37130801688 | 948 | 962 | 920 | 461320 | 935.19173936 | DE |
4 | -1 | -0.106837606838 | 936 | 977 | 920 | 572856 | 950.62291676 | DE |
12 | -167 | -15.1542649728 | 1102 | 1102 | 870 | 496667 | 955.08449113 | DE |
26 | -301 | -24.3527508091 | 1236 | 1344 | 870 | 419092 | 1082.83731202 | DE |
52 | -146 | -13.506012951 | 1081 | 1344 | 870 | 382221 | 1105.71477266 | DE |
156 | -480 | -33.9222614841 | 1415 | 1572 | 870 | 426411 | 1154.79992372 | DE |
260 | -266 | -22.1482098251 | 1201 | 1751 | 630 | 384308 | 1173.97685831 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 935 | 5 | 0.54 | 928 | 936 | 922 | 174212 |
1739813400 | 930 | 7 | 0.76 | 927 | 944 | 923 | 221055 |
1739554200 | 923 | -18 | -1.91 | 942 | 946 | 920 | 340968 |
1739467800 | 941 | 7 | 0.75 | 933 | 944 | 929 | 295622 |
1739381400 | 934 | -15 | -1.58 | 948 | 962 | 934 | 1094663 |
1739295000 | 949 | 0 | 0.00 | 948 | 950 | 936 | 354292 |
1739208600 | 949 | 11 | 1.17 | 952 | 954 | 936 | 151486 |
1738949400 | 938 | -18 | -1.88 | 950 | 961 | 931 | 463405 |
1738863000 | 956 | -10 | -1.04 | 966 | 977 | 954 | 223982 |
1738776600 | 966 | 20 | 2.11 | 946 | 966 | 944 | 374001 |
1738690200 | 946 | -6 | -0.63 | 949 | 951 | 940 | 321723 |
1738603800 | 952 | -3 | -0.31 | 949 | 955 | 934 | 277981 |
1738344600 | 955 | 7 | 0.74 | 970 | 970 | 941 | 3535657 |
1738258200 | 948 | -5 | -0.52 | 970 | 970 | 948 | 327027 |
1738171800 | 953 | -15 | -1.55 | 964 | 971 | 953 | 665636 |
1738085400 | 968 | 2 | 0.21 | 965 | 977 | 960 | 336802 |
1737999000 | 966 | 5 | 0.52 | 955 | 975 | 955 | 521853 |
1737739800 | 961 | 6 | 0.63 | 954 | 963 | 951 | 730125 |
1737653400 | 955 | 5 | 0.53 | 952 | 956 | 945 | 443193 |
1737567000 | 950 | 12 | 1.28 | 944 | 956 | 943 | 505008 |
1737480600 | 938 | 3 | 0.32 | 936 | 941 | 928 | 272636 |
1737394200 | 935 | 3 | 0.32 | 944 | 948 | 930 | 423693 |
1737135000 | 932 | 61 | 7.00 | 874 | 932 | 874 | 2102842 |
1737048600 | 871 | -36 | -3.97 | 910 | 913 | 870 | 657064 |
1736962200 | 907 | 18 | 2.02 | 897 | 917 | 896 | 374644 |
1736875800 | 889 | 4 | 0.45 | 893 | 896 | 882 | 231155 |
1736789400 | 885 | -11 | -1.23 | 898 | 910 | 881 | 320732 |
1736530200 | 896 | -18 | -1.97 | 924 | 924 | 886 | 393593 |
1736443800 | 914 | 4 | 0.44 | 906 | 914 | 896 | 354956 |
1736357400 | 910 | -18 | -1.94 | 925 | 928 | 895 | 438639 |
1736271000 | 928 | -20 | -2.11 | 948 | 951 | 925 | 771456 |
1736184600 | 948 | 6 | 0.64 | 945 | 954 | 940 | 282471 |
1735925400 | 942 | 5 | 0.53 | 939 | 943 | 931 | 1229954 |
1735839000 | 937 | -23 | -2.40 | 961 | 965 | 933 | 216656 |
1735666200 | 960 | 9 | 0.95 | 964 | 964 | 946 | 356578 |
1735579800 | 951 | -9 | -0.94 | 961 | 961 | 944 | 258609 |
1735320600 | 960 | -2 | -0.21 | 962 | 964 | 952 | 177386 |
1735061400 | 962 | 7 | 0.73 | 966 | 966 | 958 | 68583 |
1734975000 | 955 | -1 | -0.10 | 958 | 960 | 946 | 112678 |
1734715800 | 956 | 13 | 1.38 | 966 | 966 | 942 | 734325 |
1734629400 | 943 | -22 | -2.28 | 958 | 958 | 938 | 2477984 |
1734543000 | 965 | 0 | 0.00 | 984 | 984 | 960 | 267615 |
1734456600 | 965 | -7 | -0.72 | 956 | 971 | 956 | 367949 |
1734370200 | 972 | -14 | -1.42 | 988 | 988 | 969 | 223515 |
1734111000 | 986 | -10 | -1.00 | 996 | 1010 | 986 | 166277 |
1734024600 | 996 | 2 | 0.20 | 994 | 999 | 981 | 178704 |
1733938200 | 994 | -14 | -1.39 | 992 | 1002 | 988 | 358349 |
1733851800 | 1008 | -4 | -0.40 | 1008 | 1010 | 996 | 226950 |
1733765400 | 1012 | -16 | -1.56 | 1034 | 1034 | 1006 | 358362 |
1733506200 | 1028 | -2 | -0.19 | 1036 | 1042 | 1028 | 259354 |
1733419800 | 1030 | -28 | -2.65 | 1056 | 1056 | 1026 | 444440 |
1733333400 | 1058 | 16 | 1.54 | 1038 | 1058 | 1038 | 334558 |
1733247000 | 1042 | -10 | -0.95 | 1052 | 1054 | 1038 | 359036 |
1733160600 | 1052 | -20 | -1.87 | 1072 | 1072 | 1044 | 243981 |
1732901400 | 1072 | -12 | -1.11 | 1072 | 1090 | 1070 | 371293 |
1732815000 | 1084 | -8 | -0.73 | 1094 | 1096 | 1082 | 118934 |
1732728600 | 1092 | 14 | 1.30 | 1064 | 1096 | 1064 | 383188 |
1732642200 | 1078 | -26 | -2.36 | 1102 | 1102 | 1078 | 206373 |
1732555800 | 1104 | 20 | 1.85 | 1098 | 1110 | 1086 | 509340 |
1732296600 | 1084 | 20 | 1.88 | 1064 | 1084 | 1064 | 215031 |
1732210200 | 1064 | 2 | 0.19 | 1060 | 1072 | 1054 | 608608 |
1732123800 | 1062 | -36 | -3.28 | 1096 | 1098 | 1050 | 275103 |
1732037400 | 1098 | -56 | -4.85 | 1116 | 1126 | 1086 | 519195 |
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