期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.5 | -2.34741784038 | 106.5 | 106.5 | 104 | 205073 | 106.00215192 | DE |
4 | 8 | 8.33333333333 | 96 | 111 | 96 | 252079 | 104.53634677 | DE |
12 | -1 | -0.952380952381 | 105 | 111 | 92 | 219282 | 100.29638452 | DE |
26 | -1.5 | -1.42180094787 | 105.5 | 111 | 92 | 247242 | 99.66226272 | DE |
52 | 23 | 28.3950617284 | 81 | 111 | 81 | 195858 | 98.76346651 | DE |
156 | -22.5 | -17.7865612648 | 126.5 | 138.5 | 73 | 142257 | 97.03534418 | DE |
260 | -6.5 | -5.88235294118 | 110.5 | 166 | 73 | 129853 | 105.50639098 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732210200 | 104 | -1 | -0.95 | 105 | 105 | 104 | 42868 |
1732123800 | 105 | -1.5 | -1.41 | 106.5 | 106.5 | 105 | 90668 |
1732037400 | 106.5 | 1 | 0.95 | 105.5 | 106.5 | 105.5 | 210502 |
1731951000 | 105.5 | -1 | -0.94 | 106.5 | 106.5 | 105.5 | 109333 |
1731691800 | 106.5 | 0.5 | 0.47 | 106 | 106.5 | 106 | 84580 |
1731605400 | 106 | -0.5 | -0.47 | 106.5 | 106.5 | 106 | 530281 |
1731519000 | 106.5 | -2 | -1.84 | 108.5 | 108.5 | 106.5 | 176666 |
1731432600 | 108.5 | 3.5 | 3.33 | 106.5 | 111 | 106.5 | 291857 |
1731346200 | 105 | 1 | 0.96 | 104 | 106.5 | 104 | 198674 |
1731087000 | 104 | -1.5 | -1.42 | 105 | 105 | 104 | 365728 |
1731000600 | 105.5 | 0.5 | 0.48 | 105 | 105.5 | 104.5 | 307600 |
1730914200 | 105 | 0.5 | 0.48 | 104.5 | 105 | 104.5 | 140455 |
1730827800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 130735 |
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 |
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