
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 |
---|---|---|---|---|---|---|---|
1740418200 | 133.055 | -0.42 | -0.31 | 133.16999 | 133.35 | 133.055 | 288 |
1740159000 | 133.47 | -0.1 | -0.07 | 133.6 | 133.6 | 133.47 | 70 |
1740072600 | 133.57 | -0.02 | -0.01 | 133.69999 | 133.94999 | 133.57 | 2974 |
1739986200 | 133.59 | 0.09 | 0.07 | 133.6 | 133.61 | 133.59 | 45100 |
1739899800 | 133.5 | 0.11 | 0.08 | 134.07 | 134.07 | 133.5 | 130 |
1739813400 | 133.38999 | 0.04 | 0.03 | 133.44 | 133.44 | 133.38999 | 3 |
1739554200 | 133.35499 | -0.16 | -0.12 | 133.41999 | 133.41999 | 133.35499 | 1 |
1739467800 | 133.51499 | -0.41 | -0.30 | 133.79 | 133.79 | 133.51499 | 376 |
1739381400 | 133.91999 | 0.63 | 0.47 | 133.71 | 134.08 | 133.71 | 1103 |
1739295000 | 133.29499 | 0.16 | 0.12 | 133.07 | 133.29499 | 133.04 | 209 |
1739208600 | 133.135 | 0.14 | 0.11 | 133.24 | 133.24 | 133.135 | 1 |
1738949400 | 132.995 | 0.03 | 0.03 | 132.99 | 133.11 | 132.85 | 1028 |
1738863000 | 132.96 | -0.02 | -0.02 | 133.05 | 133.05 | 132.96 | 17939 |
1738776600 | 132.97999 | -0.11 | -0.08 | 133.08 | 133.08 | 132.97999 | 1039 |
1738690200 | 133.09 | -0.09 | -0.06 | 133.3 | 133.33 | 133.09 | 1200 |
1738603800 | 133.175 | 0.53 | 0.40 | 133.71 | 133.71 | 133.175 | 270 |
1738344600 | 132.645 | -0.08 | -0.06 | 132.75 | 132.75 | 132.58 | 1039 |
1738258200 | 132.72999 | 0.01 | 0.01 | 132.75 | 132.88 | 132.72999 | 3848 |
1738171800 | 132.72 | -0.09 | -0.07 | 132.72 | 132.72 | 132.72 | 0 |
1738085400 | 132.81 | 0 | 0.00 | 132.94999 | 132.94999 | 132.8 | 380 |
1737999000 | 132.81 | 0.19 | 0.15 | 132.81 | 133.28 | 132.81 | 3439 |
1737739800 | 132.615 | -0.02 | -0.01 | 132.81 | 132.81 | 132.615 | 36 |
1737653400 | 132.63 | 0.25 | 0.19 | 132.65 | 132.69 | 132.63 | 4644 |
1737567000 | 132.375 | 0.12 | 0.09 | 132.15 | 132.49 | 132.15 | 872 |
1737480600 | 132.255 | -0.13 | -0.10 | 132.29 | 132.35 | 132.255 | 200 |
1737394200 | 132.38999 | -0.05 | -0.03 | 132.66 | 132.66 | 132.24 | 219 |
1737135000 | 132.435 | -0.11 | -0.08 | 132.56 | 132.56 | 132.435 | 77 |
1737048600 | 132.54 | -0.02 | -0.01 | 132.58 | 132.84 | 132.54 | 4919 |
1736962200 | 132.555 | -0.22 | -0.17 | 132.97999 | 132.97999 | 132.555 | 8 |
1736875800 | 132.775 | 0.16 | 0.12 | 132.93 | 132.93 | 132.775 | 221381 |
1736789400 | 132.62 | 0.18 | 0.13 | 132.91 | 132.91 | 132.62 | 61 |
1736530200 | 132.445 | 0.29 | 0.22 | 132.34 | 132.445 | 132.34 | 40090 |
1736443800 | 132.155 | -0.15 | -0.11 | 132.43 | 132.44 | 132.155 | 550 |
1736357400 | 132.305 | 0.4 | 0.30 | 132.305 | 132.305 | 132.305 | 0 |
1736271000 | 131.91 | 0.34 | 0.26 | 131.01 | 131.91 | 130.22 | 1936 |
1736184600 | 131.57 | 0.03 | 0.02 | 131.57 | 131.57 | 131.57 | 0 |
1735925400 | 131.54 | -0.16 | -0.12 | 131.97999 | 131.97999 | 131.54 | 1 |
1735839000 | 131.69999 | 0.4 | 0.30 | 131.5 | 131.69999 | 131.5 | 32 |
1735666200 | 131.3 | 0 | 0.00 | 131.3 | 131.3 | 131.3 | 0 |
1735579800 | 131.3 | -0.28 | -0.21 | 131.3 | 131.3 | 131.3 | 0 |
1735320600 | 131.58 | 0.41 | 0.31 | 131.01 | 132.15 | 131.01 | 322 |
1735061400 | 131.175 | 0 | 0.00 | 131.175 | 131.175 | 131.175 | 0 |
1734975000 | 131.175 | 0.05 | 0.03 | 131.15 | 131.175 | 131 | 186 |
1734715800 | 131.13 | -0.29 | -0.22 | 131.41999 | 131.41999 | 131.13 | 147078 |
1734629400 | 131.415 | 0.13 | 0.10 | 131.3 | 131.415 | 131.3 | 80 |
1734543000 | 131.29 | 0.02 | 0.02 | 131.28 | 131.3 | 131.28 | 380 |
1734456600 | 131.27 | -0.04 | -0.03 | 131.43 | 131.43 | 131.27 | 13579 |
1734370200 | 131.31 | -0.04 | -0.03 | 131.28 | 131.44 | 131.28 | 5140 |
1734111000 | 131.35499 | 0.13 | 0.10 | 131.29 | 131.37 | 131.22999 | 1491 |
1734024600 | 131.22 | 0.3 | 0.23 | 131.37 | 131.38999 | 131.22 | 349 |
1733938200 | 130.91999 | 0.17 | 0.13 | 130.91999 | 130.91999 | 130.91999 | 0 |
1733851800 | 130.745 | 0.22 | 0.17 | 130.79 | 130.79 | 130.745 | 10 |
1733765400 | 130.525 | -0.01 | -0.00 | 130.54 | 130.55 | 130.525 | 154 |
1733506200 | 130.53 | -0.3 | -0.23 | 130.53 | 130.53 | 130.53 | 0 |
1733419800 | 130.83 | -0.33 | -0.25 | 130.96 | 130.97 | 130.83 | 92 |
1733333400 | 131.16 | 0.44 | 0.33 | 131.26 | 131.26 | 131.16 | 9207 |
1733247000 | 130.725 | 0.1 | 0.08 | 130.725 | 130.725 | 130.725 | 0 |
1733160600 | 130.62 | 0.22 | 0.17 | 130.71 | 131.37 | 130.55 | 205 |
1732901400 | 130.395 | -0.2 | -0.15 | 130.53 | 130.53 | 130.395 | 2 |
1732815000 | 130.59 | 0.05 | 0.03 | 130.59 | 130.59 | 130.59 | 0 |
1732728600 | 130.54499 | -0.44 | -0.33 | 130.54499 | 130.54499 | 130.54499 | 0 |
1732642200 | 130.97999 | 0.24 | 0.18 | 130.93 | 130.97999 | 130.93 | 39 |
1732555800 | 130.74 | -0.66 | -0.50 | 131.1 | 131.1 | 130.74 | 28 |
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