
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 |
---|---|---|---|---|---|---|---|
1740504600 | 361.1 | -36.65 | -9.21 | 355.1 | 370.65 | 352.8 | 1361 |
1740418200 | 397.75 | -44.8 | -10.12 | 397.75 | 397.75 | 397.75 | 0 |
1740159000 | 442.55 | 4.55 | 1.04 | 442.55 | 442.55 | 442.55 | 656 |
1740072600 | 438 | -17.55 | -3.85 | 453.9 | 473 | 424.45 | 3937 |
1739986200 | 455.55 | -10.15 | -2.18 | 463.5 | 484.975 | 435.2 | 91 |
1739899800 | 465.7 | -13.1 | -2.74 | 465.7 | 465.7 | 465.7 | 0 |
1739813400 | 478.8 | 0 | 0.00 | 478.8 | 478.8 | 478.8 | 0 |
1739554200 | 478.8 | -30.08 | -5.91 | 478.8 | 478.8 | 478.8 | 248 |
1739467800 | 508.875 | 36.48 | 7.72 | 490.3 | 564 | 450.25 | 6421 |
1739381400 | 472.4 | -6.15 | -1.29 | 464.9 | 520.125 | 415.05 | 3 |
1739295000 | 478.55 | -12.85 | -2.61 | 478.55 | 478.55 | 478.55 | 0 |
1739208600 | 491.395 | 5.77 | 1.19 | 492.47 | 515.25 | 471.63 | 3 |
1738949400 | 485.62 | 2.8 | 0.58 | 485.62 | 485.62 | 485.62 | 0 |
1738863000 | 482.82 | -0.71 | -0.15 | 482.82 | 482.82 | 482.82 | 0 |
1738776600 | 483.53 | -16.58 | -3.31 | 483.53 | 483.53 | 483.53 | 0 |
1738690200 | 500.105 | 1.24 | 0.25 | 489.54 | 514.82 | 475.89 | 997 |
1738603800 | 498.87 | -22.66 | -4.34 | 484.64 | 520.395 | 464.45 | 977 |
1738344600 | 521.53 | -13.3 | -2.49 | 529.16 | 551.8125 | 508.4 | 1 |
1738258200 | 534.83 | 39.26 | 7.92 | 516.92999 | 549.67499 | 498.4525 | 561 |
1738171800 | 495.57 | 29.57 | 6.35 | 497.61 | 511.57 | 479.455 | 578 |
1738085400 | 466 | -32.73 | -6.56 | 493.49 | 513.88 | 466 | 8 |
1737999000 | 498.725 | -42.48 | -7.85 | 496.6 | 520.355 | 474.6 | 2163 |
1737739800 | 541.2 | 16.07 | 3.06 | 557.47 | 557.47 | 511.655 | 3803 |
1737653400 | 525.135 | 12.64 | 2.47 | 534.86 | 553.1025 | 507.92 | 873 |
1737567000 | 512.495 | -2.41 | -0.47 | 512.495 | 512.495 | 512.495 | 1873 |
1737480600 | 514.9 | -0.61 | -0.12 | 514.9 | 514.9 | 514.9 | 732 |
1737394200 | 515.51 | -15.74 | -2.96 | 537.78 | 568.53 | 514.19 | 2780 |
1737135000 | 531.245 | 29.29 | 5.84 | 515.30999 | 549.91 | 502.015 | 200 |
1737048600 | 501.955 | 18.38 | 3.80 | 501.955 | 501.955 | 501.955 | 0 |
1736962200 | 483.575 | 28.26 | 6.21 | 483.575 | 483.575 | 483.575 | 0 |
1736875800 | 455.315 | 15.73 | 3.58 | 466.56 | 485.42 | 441.7825 | 1800 |
1736789400 | 439.585 | -19.21 | -4.19 | 439.585 | 439.585 | 439.585 | 0 |
1736530200 | 458.795 | 5.11 | 1.13 | 458.795 | 458.795 | 458.795 | 0 |
1736443800 | 453.69 | -5.07 | -1.10 | 453.69 | 473.1525 | 445.2825 | 2 |
1736357400 | 458.755 | -17.8 | -3.74 | 433.62 | 484.085 | 433.62 | 112 |
1736271000 | 476.555 | -21.04 | -4.23 | 497.87 | 512.05499 | 453.485 | 324 |
1736184600 | 497.59 | 26.41 | 5.61 | 497.59 | 497.59 | 497.59 | 0 |
1735925400 | 471.18 | 22.93 | 5.12 | 471.18 | 471.18 | 471.18 | 0 |
1735839000 | 448.25 | -8.1 | -1.77 | 446.14 | 475.79 | 432.5875 | 595 |
1735666200 | 456.35 | 26.19 | 6.09 | 452.24 | 457.83 | 449.575 | 603 |
1735579800 | 430.16 | -35.95 | -7.71 | 430.16 | 430.16 | 430.16 | 0 |
1735320600 | 466.11 | 1.31 | 0.28 | 466.11 | 466.11 | 466.11 | 0 |
1735061400 | 464.8 | 0 | 0.00 | 464.8 | 464.8 | 464.8 | 0 |
1734975000 | 464.8 | -22.27 | -4.57 | 482.7 | 495.04 | 449.01 | 8 |
1734715800 | 487.065 | 5.32 | 1.11 | 487.065 | 487.065 | 487.065 | 487 |
1734629400 | 481.74 | -46.52 | -8.81 | 498.47 | 527.49 | 474.475 | 2 |
1734543000 | 528.26 | -9.83 | -1.83 | 528.26 | 528.26 | 528.26 | 0 |
1734456600 | 538.085 | -15.16 | -2.74 | 548.11 | 569.5 | 512.585 | 5 |
1734370200 | 553.245 | 15.91 | 2.96 | 553.245 | 553.245 | 553.245 | 5 |
1734111000 | 537.335 | -2.52 | -0.47 | 533.63 | 561.1 | 517.785 | 301 |
1734024600 | 539.855 | 0.94 | 0.17 | 539.855 | 539.855 | 539.855 | 213 |
1733938200 | 538.915 | 19.17 | 3.69 | 524.99 | 563.095 | 511.585 | 6164 |
1733851800 | 519.75 | -16.95 | -3.16 | 542.1 | 561.665 | 508.705 | 1847 |
1733765400 | 536.7 | -33.53 | -5.88 | 572.84 | 596.71 | 518.38 | 2649 |
1733506200 | 570.225 | 1.4 | 0.25 | 554.6 | 586.80499 | 535.45 | 2345 |
1733419800 | 568.825 | 34.78 | 6.51 | 595.24 | 611.615 | 551.915 | 2984 |
1733333400 | 534.04499 | 0.5 | 0.09 | 541.05999 | 572.16999 | 520.6 | 1992 |
1733247000 | 533.54 | 0.19 | 0.04 | 523.26 | 556.375 | 492.185 | 207 |
1733160600 | 533.35 | -1.13 | -0.21 | 539.05999 | 549.365 | 496.04 | 3893 |
1732901400 | 534.475 | 7.75 | 1.47 | 539.28 | 557.085 | 508.755 | 6 |
1732815000 | 526.73 | 10.89 | 2.11 | 527.11 | 544.6025 | 497.0425 | 745 |
1732728600 | 515.84 | -11.49 | -2.18 | 515.84 | 515.84 | 515.84 | 770 |
1732642200 | 527.33 | -21.67 | -3.95 | 523.9 | 550.59 | 495.8 | 478 |
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