
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 53 | 57 | 52 | 675224 | 54.94551706 | DE |
4 | -9.7 | -15.4704944179 | 62.7 | 65.7 | 51.7 | 513795 | 57.8873584 | DE |
12 | -14 | -20.8955223881 | 67 | 74 | 51.7 | 564117 | 63.57016206 | DE |
26 | -57 | -51.8181818182 | 110 | 132.8 | 51.7 | 730907 | 87.6153098 | DE |
52 | -64 | -54.7008547009 | 117 | 166.2 | 51.7 | 748556 | 101.62603182 | DE |
156 | -282.05 | -84.1814654529 | 335.05 | 337 | 46.85 | 1116866 | 113.60053638 | DE |
260 | -282.05 | -84.1814654529 | 335.05 | 337 | 46.85 | 1116866 | 113.60053638 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739986200 | 53 | -3.6 | -6.36 | 56.6 | 56.6 | 52 | 338174 |
1739899800 | 56.6 | 2.4 | 4.43 | 55 | 56.6 | 53 | 736264 |
1739813400 | 54.2 | -1 | -1.81 | 57 | 57 | 53 | 773679 |
1739554200 | 55.2 | 1.1 | 2.03 | 54 | 56.6 | 54 | 1189574 |
1739467800 | 54.1 | 0.9 | 1.69 | 53 | 55.4 | 53 | 338430 |
1739381400 | 53.2 | -3.5 | -6.17 | 56.3 | 56.8 | 51.7 | 1257494 |
1739295000 | 56.7 | 0.2 | 0.35 | 57.1 | 58.5 | 56.3 | 452025 |
1739208600 | 56.5 | -6.6 | -10.46 | 60.1 | 62.4 | 56.2 | 1315488 |
1738949400 | 63.1 | 0.7 | 1.12 | 64.5 | 64.5 | 62.4 | 139072 |
1738863000 | 62.4 | -1.6 | -2.50 | 64.5 | 65.7 | 62.3 | 456770 |
1738776600 | 64 | 0.2 | 0.31 | 64 | 65 | 62.8 | 301203 |
1738690200 | 63.8 | 1.8 | 2.90 | 59.7 | 63.8 | 59.7 | 665133 |
1738603800 | 62 | 1 | 1.64 | 63.6 | 63.6 | 59.7 | 403228 |
1738344600 | 61 | -1.3 | -2.09 | 62.3 | 62.8 | 60.2 | 206647 |
1738258200 | 62.3 | 1.5 | 2.47 | 62 | 63 | 61.2 | 103331 |
1738171800 | 60.8 | -1 | -1.62 | 60.3 | 62.2 | 60.3 | 117772 |
1738085400 | 61.8 | -0.2 | -0.32 | 61.3 | 62 | 60.3 | 295698 |
1737999000 | 62 | -0.5 | -0.80 | 61.1 | 62 | 60.4 | 594057 |
1737739800 | 62.5 | -0.8 | -1.26 | 61.1 | 63.7 | 61.1 | 345141 |
1737653400 | 63.3 | 0.8 | 1.28 | 62.7 | 63.6 | 61.8 | 246726 |
1737567000 | 62.5 | -4.5 | -6.72 | 66.9 | 67.6 | 61.5 | 783371 |
1737480600 | 67 | 1.9 | 2.92 | 65 | 67 | 64.8 | 482530 |
1737394200 | 65.099999 | 0.1 | 0.15 | 65.3 | 65.599999 | 65 | 267391 |
1737135000 | 65 | 0 | 0.00 | 66.099999 | 66.5 | 65 | 316618 |
1737048600 | 65 | -1.6 | -2.40 | 65 | 68.2 | 62 | 1804518 |
1736962200 | 66.599999 | 0.9 | 1.37 | 66.4 | 68.2 | 65.2 | 427024 |
1736875800 | 65.7 | 1.2 | 1.86 | 65.2 | 67.5 | 65.2 | 227833 |
1736789400 | 64.5 | 0.2 | 0.31 | 62 | 65.599999 | 62 | 327989 |
1736530200 | 64.3 | -1.9 | -2.87 | 66 | 67.2 | 64.099999 | 222766 |
1736443800 | 66.2 | 0.7 | 1.07 | 64 | 66.2 | 63.8 | 194566 |
1736357400 | 65.5 | 1.4 | 2.18 | 64.9 | 65.5 | 62.5 | 310037 |
1736271000 | 64.099999 | -1.3 | -1.99 | 66 | 66 | 63.9 | 2744306 |
1736184600 | 65.4 | -4.6 | -6.57 | 71.6 | 71.6 | 65 | 1218768 |
1735925400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 188748 |
1735839000 | 70 | 1.3 | 1.89 | 68.4 | 70 | 67.5 | 402549 |
1735666200 | 68.7 | 4.2 | 6.51 | 64.3 | 68.7 | 64.3 | 203679 |
1735579800 | 64.5 | -0.3 | -0.46 | 64.4 | 66 | 64.2 | 308381 |
1735320600 | 64.8 | 0.3 | 0.47 | 64 | 65 | 63.4 | 227661 |
1735061400 | 64.5 | 2 | 3.20 | 64 | 65.599999 | 63.3 | 115384 |
1734975000 | 62.5 | -3.3 | -5.02 | 70 | 70 | 62.5 | 594453 |
1734715800 | 65.8 | -2.2 | -3.24 | 70 | 70 | 65.8 | 828557 |
1734629400 | 68 | -1.4 | -2.02 | 70 | 70 | 67 | 450653 |
1734543000 | 69.4 | 2.2 | 3.27 | 67.7 | 70 | 67.7 | 451165 |
1734456600 | 67.2 | -0.9 | -1.32 | 68.1 | 68.7 | 67.099999 | 239417 |
1734370200 | 68.1 | 0.1 | 0.15 | 70 | 70.5 | 66.599999 | 465677 |
1734111000 | 68 | 0.6 | 0.89 | 69 | 70.2 | 67.2 | 657753 |
1734024600 | 67.4 | 5.1 | 8.19 | 62 | 67.4 | 61.9 | 914137 |
1733938200 | 62.3 | -4 | -6.03 | 66 | 67.9 | 62 | 1761499 |
1733851800 | 66.3 | -3.3 | -4.74 | 70.9 | 70.9 | 66.3 | 603399 |
1733765400 | 69.6 | 0 | 0.00 | 70 | 71.6 | 69.4 | 627163 |
1733506200 | 69.6 | -0.2 | -0.29 | 70.9 | 71 | 69.6 | 270164 |
1733419800 | 69.8 | -0.2 | -0.29 | 71.3 | 71.6 | 69.5 | 1012872 |
1733333400 | 70 | 0 | 0.00 | 72.4 | 72.4 | 70 | 522640 |
1733247000 | 70 | 1 | 1.45 | 67.9 | 72.1 | 67.9 | 476138 |
1733160600 | 69 | -3.2 | -4.43 | 74 | 74 | 69 | 425846 |
1732901400 | 72.2 | 1.3 | 1.83 | 74 | 74 | 69.2 | 456110 |
1732815000 | 70.9 | 2.5 | 3.65 | 67 | 72.2 | 67 | 347023 |
1732728600 | 68.4 | -1.6 | -2.29 | 68.2 | 70.1 | 67.7 | 797572 |
1732642200 | 70 | 0.2 | 0.29 | 73.5 | 73.5 | 69.2 | 731878 |
1732555800 | 69.8 | -0.2 | -0.29 | 70 | 70.9 | 69.1 | 906831 |
1732296600 | 70 | -2 | -2.78 | 72.3 | 72.6 | 70 | 283158 |
1732210200 | 72 | 0 | 0.00 | 74 | 74 | 70.3 | 893742 |
1732123800 | 72 | -0.6 | -0.83 | 72 | 73.9 | 71.9 | 357500 |
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