
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.8 | -0.788954635108 | 101.4 | 106.8 | 98 | 1085294 | 101.41941943 | DE |
4 | 5.6 | 5.89473684211 | 95 | 106.8 | 91.7 | 1066759 | 100.65273133 | DE |
12 | -1.8 | -1.7578125 | 102.4 | 106.8 | 87.5 | 1309598 | 96.23310229 | DE |
26 | 46.9 | 87.3370577281 | 53.7 | 108.6 | 53.7 | 1429164 | 85.81579768 | DE |
52 | 64.6 | 179.444444444 | 36 | 108.6 | 28.3 | 1525132 | 61.44835412 | DE |
156 | 6.6 | 7.02127659574 | 94 | 155 | 28.3 | 1072117 | 66.49115817 | DE |
260 | -95.7 | -48.7519103413 | 196.3 | 208.8 | 28.3 | 1159506 | 85.36339648 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 100.6 | -1.8 | -1.76 | 101.4 | 103.8 | 99.5 | 945515 |
1739813400 | 102.4 | 1.8 | 1.79 | 100.8 | 103 | 100.8 | 525930 |
1739554200 | 100.6 | 0.6 | 0.60 | 98 | 103.4 | 98 | 1250198 |
1739467800 | 100 | -3.8 | -3.66 | 103.6 | 104.6 | 99.4 | 1356729 |
1739381400 | 103.8 | 0 | 0.00 | 101.4 | 106.8 | 101 | 1348100 |
1739295000 | 103.8 | 0 | 0.00 | 104.4 | 106.4 | 103.6 | 1065433 |
1739208600 | 103.8 | -1.4 | -1.33 | 102.4 | 106.4 | 102.4 | 1231180 |
1738949400 | 105.2 | 2.6 | 2.53 | 104.8 | 105.6 | 102.6 | 1548685 |
1738863000 | 102.6 | 0.8 | 0.79 | 102.8 | 106 | 101.6 | 1789551 |
1738776600 | 101.8 | 3.4 | 3.46 | 100.6 | 102.8 | 98 | 1153026 |
1738690200 | 98.4 | 0.2 | 0.20 | 96.4 | 99.3 | 96.4 | 520823 |
1738603800 | 98.2 | -4 | -3.91 | 101.6 | 101.6 | 97.5 | 1217367 |
1738344600 | 102.2 | 1.2 | 1.19 | 100 | 103 | 100 | 1022204 |
1738258200 | 101 | 1.9 | 1.92 | 102.6 | 102.8 | 97.3 | 1587751 |
1738171800 | 99.1 | 1.3 | 1.33 | 98 | 99.9 | 96.6 | 866594 |
1738085400 | 97.8 | 4.2 | 4.49 | 93 | 98 | 91.7 | 985925 |
1737999000 | 93.6 | -1.2 | -1.27 | 93.9 | 94.9 | 93.4 | 620602 |
1737739800 | 94.8 | -1.6 | -1.66 | 97 | 97 | 93.6 | 411313 |
1737653400 | 96.4 | 3.9 | 4.22 | 91.7 | 96.9 | 91.7 | 1314016 |
1737567000 | 92.5 | -1.8 | -1.91 | 95 | 95 | 92.4 | 574238 |
1737480600 | 94.3 | 1.8 | 1.95 | 92 | 97.1 | 91.7 | 1746037 |
1737394200 | 92.5 | 1.2 | 1.31 | 91.6 | 92.9 | 90.9 | 694992 |
1737135000 | 91.3 | -1.2 | -1.30 | 91 | 92.8 | 90.9 | 1050215 |
1737048600 | 92.5 | -1.5 | -1.60 | 92.5 | 94.7 | 91.2 | 981368 |
1736962200 | 94 | 3.7 | 4.10 | 93 | 94.6 | 91.5 | 1370799 |
1736875800 | 90.3 | 0.1 | 0.11 | 89.2 | 91.6 | 89.2 | 1061626 |
1736789400 | 90.2 | -0.8 | -0.88 | 92.2 | 92.2 | 89.9 | 913763 |
1736530200 | 91 | -2.5 | -2.67 | 90 | 95.2 | 90 | 1830789 |
1736443800 | 93.5 | 2.2 | 2.41 | 90.8 | 95 | 89.8 | 1278955 |
1736357400 | 91.3 | -2.7 | -2.87 | 93.9 | 93.9 | 91.3 | 1529097 |
1736271000 | 94 | -2.5 | -2.59 | 95 | 96.3 | 93.6 | 851032 |
1736184600 | 96.5 | -3.2 | -3.21 | 101.8 | 101.8 | 95.4 | 1184707 |
1735925400 | 99.7 | 3.4 | 3.53 | 98 | 100.4 | 96 | 1406872 |
1735839000 | 96.3 | 2.1 | 2.23 | 93.3 | 97 | 92.4 | 1099785 |
1735666200 | 94.2 | 1.1 | 1.18 | 93 | 95 | 93 | 381005 |
1735579800 | 93.1 | -0.7 | -0.75 | 90.2 | 93.6 | 90.2 | 570575 |
1735320600 | 93.8 | -2 | -2.09 | 96 | 96 | 90.3 | 1449330 |
1735061400 | 95.8 | 2.9 | 3.12 | 91.9 | 95.9 | 91.9 | 305389 |
1734975000 | 92.9 | -7 | -7.01 | 100 | 100 | 92.7 | 1325617 |
1734715800 | 99.9 | 3.5 | 3.63 | 95.1 | 99.9 | 95.1 | 2591299 |
1734629400 | 96.4 | 2.1 | 2.23 | 95 | 97 | 93.2 | 2324929 |
1734543000 | 94.3 | 6 | 6.80 | 89.2 | 95.9 | 88.8 | 2558234 |
1734456600 | 88.3 | -2.7 | -2.97 | 91.3 | 91.3 | 87.5 | 2462127 |
1734370200 | 91 | 0.1 | 0.11 | 90.8 | 92 | 90.3 | 575076 |
1734111000 | 90.9 | -1.1 | -1.20 | 93 | 93 | 90.6 | 736325 |
1734024600 | 92 | -0.5 | -0.54 | 91.6 | 93.5 | 90.6 | 376854 |
1733938200 | 92.5 | -1.5 | -1.60 | 94.5 | 94.5 | 92 | 858674 |
1733851800 | 94 | 2.5 | 2.73 | 89.1 | 95 | 88.3 | 1789484 |
1733765400 | 91.5 | -1.5 | -1.61 | 90 | 93.7 | 89.7 | 1960320 |
1733506200 | 93 | 0.5 | 0.54 | 95.1 | 95.1 | 90.7 | 1431336 |
1733419800 | 92.5 | -3.8 | -3.95 | 97 | 97 | 90.2 | 5423606 |
1733333400 | 96.3 | -2.2 | -2.23 | 99 | 99.4 | 96.3 | 1980228 |
1733247000 | 98.5 | -2.1 | -2.09 | 101 | 101 | 97.3 | 1831755 |
1733160600 | 100.6 | -3.2 | -3.08 | 104.6 | 105 | 100 | 1138617 |
1732901400 | 103.8 | 2.6 | 2.57 | 102 | 104.2 | 101.2 | 710082 |
1732815000 | 101.2 | 1.6 | 1.61 | 102 | 102 | 99 | 775058 |
1732728600 | 99.6 | -3.2 | -3.11 | 102.4 | 103.4 | 96.3 | 2755960 |
1732642200 | 102.8 | -4.2 | -3.93 | 107 | 108.6 | 102.8 | 2371359 |
1732555800 | 107 | 5 | 4.90 | 103 | 107.6 | 102.6 | 2567424 |
1732296600 | 102 | 0.4 | 0.39 | 100 | 102 | 96.4 | 2298297 |
1732210200 | 101.6 | 7.9 | 8.43 | 94.1 | 102 | 93.5 | 12409805 |
1732123800 | 93.7 | 2.9 | 3.19 | 90 | 93.9 | 89.5 | 821883 |
1732037400 | 90.8 | 0.5 | 0.55 | 86.6 | 90.8 | 86.6 | 763115 |
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