期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6.5 | 6.63265306122 | 98 | 108 | 98 | 365579 | 104.29969506 | DE |
4 | 9 | 9.42408376963 | 95.5 | 108 | 92 | 218159 | 98.8657078 | DE |
12 | 7.5 | 7.73195876289 | 97 | 108 | 92 | 223538 | 99.69693041 | DE |
26 | 6 | 6.09137055838 | 98.5 | 108 | 92 | 254944 | 99.46509311 | DE |
52 | 24 | 29.8136645963 | 80.5 | 108 | 75 | 193264 | 97.68356281 | DE |
156 | -19 | -15.3846153846 | 123.5 | 138.5 | 73 | 139412 | 96.9335879 | DE |
260 | -2 | -1.8779342723 | 106.5 | 166 | 73 | 128033 | 105.50852897 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730741400 | 104.5 | 1 | 0.97 | 105 | 105 | 103.75 | 164264 |
1730482200 | 103.5 | 0 | 0.00 | 103.5 | 105.5 | 103.25 | 261690 |
1730395800 | 103.5 | -4.5 | -4.17 | 107 | 107 | 103.5 | 296517 |
1730309400 | 108 | 5 | 4.85 | 103 | 108 | 103 | 573999 |
1730223000 | 103 | 2.5 | 2.49 | 101 | 103 | 101 | 386329 |
1730136600 | 100.5 | 3.5 | 3.61 | 98 | 100.5 | 98 | 309358 |
1729873800 | 97 | -1 | -1.02 | 98 | 98 | 97 | 125637 |
1729787400 | 98 | 2 | 2.08 | 96 | 98 | 96 | 286716 |
1729701000 | 96 | 0.5 | 0.52 | 95.5 | 96 | 95.5 | 83813 |
1729614600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 88183 |
1729528200 | 95.5 | 0.5 | 0.53 | 95 | 95.5 | 95 | 156120 |
1729269000 | 95 | 1 | 1.06 | 94 | 95.5 | 94 | 368302 |
1729182600 | 94 | 2 | 2.17 | 92.5 | 94 | 92.5 | 231303 |
1729096200 | 92 | -3 | -3.16 | 93.5 | 93.5 | 92 | 195361 |
1729009800 | 95 | 1 | 1.06 | 93.5 | 95 | 93.5 | 159568 |
1728923400 | 94 | 1.5 | 1.62 | 92.5 | 94 | 92.5 | 129708 |
1728664200 | 92.5 | -1.5 | -1.60 | 93.5 | 93.5 | 92.5 | 113706 |
1728577800 | 94 | -0.5 | -0.53 | 94.5 | 94.5 | 93.5 | 149884 |
1728491400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 118034 |
1728405000 | 94.5 | -1.5 | -1.56 | 96 | 96 | 94.5 | 225439 |
1728318600 | 96 | 1.8 | 1.91 | 95.5 | 96 | 95.5 | 103509 |
1728059400 | 94.2 | -1.3 | -1.36 | 95.5 | 95.5 | 94.2 | 133979 |
1727973000 | 95.5 | 0.5 | 0.53 | 95.5 | 96 | 95.5 | 138034 |
1727886600 | 95 | 0 | 0.00 | 95 | 95.5 | 95 | 330149 |
1727800200 | 95 | 0 | 0.00 | 96 | 96 | 94.5 | 289994 |
1727713800 | 95 | -4 | -4.04 | 99 | 99 | 95 | 161951 |
1727454600 | 99 | -1.5 | -1.49 | 100.5 | 100.5 | 98.5 | 255523 |
1727368200 | 100.5 | -0.5 | -0.50 | 100.5 | 100.5 | 100.25 | 169201 |
1727281800 | 101 | 0 | 0.00 | 100.5 | 101 | 100.5 | 51149 |
1727195400 | 101 | -1 | -0.98 | 102 | 102.5 | 100.5 | 285581 |
1727109000 | 102 | 1.5 | 1.49 | 100.5 | 102 | 100.5 | 144316 |
1726849800 | 100.5 | -0.5 | -0.50 | 101 | 101 | 100.5 | 70529 |
1726763400 | 101 | -1.5 | -1.46 | 102.5 | 102.5 | 101 | 52206 |
1726677000 | 102.5 | 0.5 | 0.49 | 102.5 | 103 | 102.5 | 59105 |
1726590600 | 102 | -1 | -0.97 | 102 | 103.5 | 102 | 256409 |
1726504200 | 103 | 2.5 | 2.49 | 100.5 | 103 | 100.5 | 269751 |
1726245000 | 100.5 | 0.5 | 0.50 | 99 | 102 | 99 | 319917 |
1726158600 | 100 | 3 | 3.09 | 97 | 100 | 97 | 190436 |
1726072200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 280795 |
1725985800 | 97 | 0 | 0.00 | 97 | 97 | 96.5 | 126290 |
1725899400 | 97 | -0.5 | -0.51 | 97.5 | 97.5 | 96.5 | 662189 |
1725640200 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 74448 |
1725553800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97 | 184128 |
1725467400 | 97.5 | -1 | -1.02 | 98.5 | 98.5 | 97 | 137803 |
1725381000 | 98.5 | -5.5 | -5.29 | 99 | 99 | 96 | 1031407 |
1725294600 | 104 | -1 | -0.95 | 105 | 105 | 104 | 85488 |
1725035400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 106118 |
1724949000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 175600 |
1724862600 | 105 | 0.5 | 0.48 | 104.5 | 106 | 104.5 | 58310 |
1724776200 | 104.5 | -0.5 | -0.48 | 105 | 105.25 | 104.5 | 181686 |
1724430600 | 105 | 0 | 0.00 | 105 | 105 | 105 | 163677 |
1724344200 | 105 | 0 | 0.00 | 105 | 105.5 | 105 | 297262 |
1724257800 | 105 | -1 | -0.94 | 106 | 107 | 105 | 190501 |
1724171400 | 106 | 2 | 1.92 | 104 | 107.5 | 104 | 299836 |
1724085000 | 104 | 2.5 | 2.46 | 101.5 | 104.5 | 101.5 | 228944 |
1723825800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 233188 |
1723739400 | 101.5 | 1.5 | 1.50 | 100 | 101.5 | 100 | 245303 |
1723653000 | 100 | -1 | -0.99 | 101 | 101 | 100 | 304425 |
1723566600 | 101 | 1.5 | 1.51 | 99.5 | 101 | 99 | 300183 |
1723480200 | 99.5 | 2.5 | 2.58 | 97 | 99.5 | 97 | 334110 |
1723221000 | 97 | 3.5 | 3.74 | 93.5 | 97.5 | 93.5 | 516444 |
1723134600 | 93.5 | -1.9 | -1.99 | 95.5 | 95.5 | 93.5 | 95843 |
1723048200 | 95.4 | 0.4 | 0.42 | 95.5 | 96.5 | 95.4 | 161521 |
1722961800 | 95 | 1.4 | 1.50 | 94.5 | 96 | 94.5 | 187042 |
1722875400 | 93.6 | -3.9 | -4.00 | 96 | 96 | 93 | 264264 |
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