
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.5 | -1.5 | 100 | 103 | 96 | 83383 | 99.25863008 | DE |
4 | 1.5 | 1.54639175258 | 97 | 105 | 92 | 95215 | 98.8555754 | DE |
12 | 10 | 11.2994350282 | 88.5 | 105 | 87 | 120213 | 96.27972393 | DE |
26 | 5.5 | 5.91397849462 | 93 | 105 | 86 | 87728 | 93.87847796 | DE |
52 | 14.5 | 17.2619047619 | 84 | 105 | 81 | 78817 | 91.82164631 | DE |
156 | 83.5 | 556.666666667 | 15 | 105 | 15 | 64759 | 85.9824905 | DE |
260 | 83.5 | 556.666666667 | 15 | 105 | 15 | 38702 | 85.9824905 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740072600 | 98.5 | -0.5 | -0.51 | 96 | 98.5 | 96 | 47583 |
1739986200 | 99 | -1 | -1.00 | 103 | 103 | 99 | 48761 |
1739899800 | 100 | 2 | 2.04 | 100 | 100 | 100 | 59838 |
1739813400 | 98 | -3.5 | -3.45 | 100 | 101 | 98 | 149349 |
1739554200 | 101.5 | 1.5 | 1.50 | 101.5 | 101.5 | 101.5 | 25581 |
1739467800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 133385 |
1739381400 | 100 | 3 | 3.09 | 100 | 100 | 100 | 30859 |
1739295000 | 97 | -4 | -3.96 | 98 | 98 | 97 | 158973 |
1739208600 | 101 | 0 | 0.00 | 104 | 104 | 101 | 548338 |
1738949400 | 101 | 1.75 | 1.76 | 102 | 105 | 101 | 107117 |
1738863000 | 99.25 | -0.5 | -0.50 | 102 | 102 | 99.25 | 136160 |
1738776600 | 99.75 | 4.25 | 4.45 | 93.5 | 100 | 93.5 | 57583 |
1738690200 | 95.5 | -2 | -2.05 | 95.5 | 95.5 | 95.5 | 40326 |
1738603800 | 97.5 | 1 | 1.04 | 97.5 | 97.5 | 97.5 | 95368 |
1738344600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 40592 |
1738258200 | 96.5 | 0.5 | 0.52 | 96.5 | 96.5 | 96.5 | 56928 |
1738171800 | 96 | 1 | 1.05 | 96 | 96 | 96 | 24735 |
1738085400 | 95 | 3 | 3.26 | 95 | 95 | 95 | 67294 |
1737999000 | 92 | -2.5 | -2.65 | 97 | 97 | 92 | 63101 |
1737739800 | 94.5 | -2.5 | -2.58 | 92 | 94.5 | 92 | 20325 |
1737653400 | 97 | 2.5 | 2.65 | 97 | 97 | 97 | 39680 |
1737567000 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 18570 |
1737480600 | 94.5 | -0.25 | -0.26 | 94.5 | 94.5 | 94.5 | 150780 |
1737394200 | 94.75 | 2.75 | 2.99 | 94.75 | 94.75 | 94.75 | 90604 |
1737135000 | 92 | -7.5 | -7.54 | 92 | 92 | 92 | 77724 |
1737048600 | 99.5 | 5.25 | 5.57 | 96.5 | 99.5 | 96.5 | 34683 |
1736962200 | 94.25 | 0.25 | 0.27 | 94.25 | 94.25 | 94.25 | 60922 |
1736875800 | 94 | 0 | 0.00 | 96 | 96 | 94 | 50531 |
1736789400 | 94 | 2 | 2.17 | 94 | 94 | 94 | 128653 |
1736530200 | 92 | -3 | -3.16 | 92 | 92 | 92 | 36038 |
1736443800 | 95 | 0 | 0.00 | 92 | 95 | 92 | 96874 |
1736357400 | 95 | 0.5 | 0.53 | 95 | 95 | 95 | 45065 |
1736271000 | 94.5 | -1 | -1.05 | 94.5 | 94.5 | 94.5 | 41612 |
1736184600 | 95.5 | 1 | 1.06 | 95.5 | 95.5 | 95.5 | 576462 |
1735925400 | 94.5 | 2.5 | 2.72 | 94.5 | 94.5 | 94.5 | 67005 |
1735839000 | 92 | -5 | -5.15 | 95 | 95 | 91.5 | 76154 |
1735666200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 105114 |
1735579800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 127316 |
1735320600 | 97 | -0.25 | -0.26 | 97 | 97 | 97 | 33118 |
1735061400 | 97.25 | 0 | 0.00 | 97.25 | 97.25 | 97.25 | 26749 |
1734975000 | 97.25 | 2.25 | 2.37 | 99.5 | 99.5 | 97.25 | 113299 |
1734715800 | 95 | -3 | -3.06 | 95 | 95 | 95 | 105842 |
1734629400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 54863 |
1734543000 | 98 | -1.5 | -1.51 | 100 | 100 | 98 | 50799 |
1734456600 | 99.5 | 1.5 | 1.53 | 95 | 99.5 | 95 | 230934 |
1734370200 | 98 | -1 | -1.01 | 98 | 98 | 98 | 196110 |
1734111000 | 99 | 3 | 3.13 | 99 | 99 | 99 | 369512 |
1734024600 | 96 | -2 | -2.04 | 101 | 101 | 96 | 498043 |
1733938200 | 98 | 4.5 | 4.81 | 98 | 98 | 98 | 273286 |
1733851800 | 93.5 | -3.5 | -3.61 | 97 | 99.5 | 93.5 | 209329 |
1733765400 | 97 | 8 | 8.99 | 93 | 97 | 90 | 185271 |
1733506200 | 89 | -3.5 | -3.78 | 92.5 | 92.5 | 89 | 69216 |
1733419800 | 92.5 | 5 | 5.71 | 92 | 92.5 | 92 | 379309 |
1733333400 | 87.5 | -2.25 | -2.51 | 87.5 | 87.5 | 87.5 | 87529 |
1733247000 | 89.75 | 0 | 0.00 | 89.75 | 89.75 | 89.75 | 82006 |
1733160600 | 89.75 | 2.75 | 3.16 | 89.75 | 89.75 | 89.75 | 60616 |
1732901400 | 87 | -1.5 | -1.69 | 90 | 90 | 87 | 26195 |
1732815000 | 88.5 | -1.5 | -1.67 | 88.5 | 88.5 | 88.5 | 111722 |
1732728600 | 90 | 1.25 | 1.41 | 90 | 90 | 90 | 17592 |
1732642200 | 88.75 | 1.75 | 2.01 | 88.75 | 88.75 | 88.75 | 15192 |
1732555800 | 87 | -1 | -1.14 | 87 | 87 | 87 | 34842 |
1732296600 | 88 | 2 | 2.33 | 86 | 88 | 86 | 25559 |
1732210200 | 86 | -2 | -2.27 | 86 | 86 | 86 | 30580 |
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