
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -0.364520048603 | 82.3 | 85.3 | 80.5 | 507741 | 83.14811717 | DE |
4 | 3 | 3.79746835443 | 79 | 91.3 | 76.5 | 638294 | 82.52529274 | DE |
12 | -3 | -3.52941176471 | 85 | 91.3 | 74.5 | 652258 | 81.55757221 | DE |
26 | -20 | -19.6078431373 | 102 | 105 | 74.5 | 624941 | 85.14697329 | DE |
52 | -17 | -17.1717171717 | 99 | 118.2 | 74.5 | 714547 | 92.67726926 | DE |
156 | -124.5 | -60.2905569007 | 206.5 | 223 | 74.5 | 603548 | 141.83596925 | DE |
260 | -102 | -55.4347826087 | 184 | 279.5 | 74.5 | 594010 | 171.38936166 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740591000 | 83.1 | 1.3 | 1.59 | 80.5 | 83.1 | 80.5 | 1021720 |
1740504600 | 81.8 | -2 | -2.39 | 83.4 | 83.8 | 81.6 | 360699 |
1740418200 | 83.8 | -0.1 | -0.12 | 85.3 | 85.3 | 81.5 | 596343 |
1740159000 | 83.9 | 0.8 | 0.96 | 84.4 | 84.6 | 82.7 | 217030 |
1740072600 | 83.1 | -0.1 | -0.12 | 82.3 | 83.1 | 82 | 342915 |
1739986200 | 83.2 | -3.3 | -3.82 | 86.6 | 86.9 | 83.2 | 734968 |
1739899800 | 86.5 | -0.2 | -0.23 | 88.8 | 88.8 | 85.3 | 510354 |
1739813400 | 86.7 | -0.2 | -0.23 | 86.3 | 87.1 | 85.9 | 387015 |
1739554200 | 86.9 | 0.4 | 0.46 | 85.3 | 87.5 | 85.3 | 484348 |
1739467800 | 86.5 | -0.1 | -0.12 | 86.1 | 87.4 | 84.7 | 606896 |
1739381400 | 86.6 | 2.9 | 3.46 | 84 | 87.5 | 83.2 | 938246 |
1739295000 | 83.7 | 4.3 | 5.42 | 81.3 | 91.3 | 81 | 1834828 |
1739208600 | 79.4 | 1.4 | 1.79 | 78 | 80.4 | 77.7 | 997593 |
1738949400 | 78 | -2 | -2.50 | 78.6 | 80.3 | 77.8 | 792074 |
1738863000 | 80 | 1.8 | 2.30 | 76.5 | 80.6 | 76.5 | 682410 |
1738776600 | 78.2 | -1.2 | -1.51 | 78.8 | 79.1 | 77.8 | 333185 |
1738690200 | 79.4 | -0.9 | -1.12 | 78.5 | 80.6 | 78.5 | 435924 |
1738603800 | 80.3 | 1.9 | 2.42 | 76.8 | 80.5 | 76.7 | 534612 |
1738344600 | 78.4 | -0.3 | -0.38 | 78.7 | 79.2 | 78.1 | 533808 |
1738258200 | 78.7 | 0.1 | 0.13 | 79 | 80.3 | 78.7 | 420909 |
1738171800 | 78.6 | -1.9 | -2.36 | 79.4 | 81.3 | 78.6 | 270838 |
1738085400 | 80.5 | 0.9 | 1.13 | 79.1 | 83.1 | 79.1 | 521025 |
1737999000 | 79.6 | 1.2 | 1.53 | 77.8 | 80.9 | 77.8 | 493817 |
1737739800 | 78.4 | -0.1 | -0.13 | 78.5 | 80.8 | 78.4 | 391858 |
1737653400 | 78.5 | -0.8 | -1.01 | 78 | 79.7 | 77.6 | 587776 |
1737567000 | 79.3 | -2 | -2.46 | 80 | 81.2 | 78.9 | 314950 |
1737480600 | 81.3 | 0.5 | 0.62 | 82.5 | 82.5 | 80.2 | 371055 |
1737394200 | 80.8 | 0.2 | 0.25 | 81.2 | 83 | 80.4 | 610135 |
1737135000 | 80.6 | 2.1 | 2.68 | 78.8 | 80.9 | 78.4 | 618915 |
1737048600 | 78.5 | -0.5 | -0.63 | 79.4 | 80 | 78.2 | 430921 |
1736962200 | 79 | 2.7 | 3.54 | 77.7 | 79.3 | 77 | 914712 |
1736875800 | 76.3 | 1.3 | 1.73 | 75 | 76.3 | 75 | 470014 |
1736789400 | 75 | -0.5 | -0.66 | 75.6 | 76 | 74.5 | 501874 |
1736530200 | 75.5 | -2.7 | -3.45 | 78 | 78.7 | 75.5 | 784075 |
1736443800 | 78.2 | -1.6 | -2.01 | 79.5 | 80.1 | 77.9 | 382123 |
1736357400 | 79.8 | 0.8 | 1.01 | 78.4 | 80.4 | 76.6 | 1028776 |
1736271000 | 79 | -1 | -1.25 | 79.5 | 80.4 | 78.2 | 612526 |
1736184600 | 80 | -3 | -3.61 | 85 | 85 | 80 | 534124 |
1735925400 | 83 | -1.4 | -1.66 | 84.5 | 84.5 | 83 | 280750 |
1735839000 | 84.4 | 2.8 | 3.43 | 83 | 84.9 | 82.3 | 571215 |
1735666200 | 81.6 | 0.2 | 0.25 | 81.7 | 82.2 | 81 | 183382 |
1735579800 | 81.4 | 1 | 1.24 | 82.4 | 82.7 | 80.6 | 596892 |
1735320600 | 80.4 | 1.1 | 1.39 | 80 | 81.6 | 79.9 | 354128 |
1735061400 | 79.3 | 0 | 0.00 | 81.2 | 81.2 | 79.3 | 252108 |
1734975000 | 79.3 | -0.7 | -0.88 | 80.5 | 81.1 | 79.2 | 545111 |
1734715800 | 80 | -2.1 | -2.56 | 80.1 | 82.7 | 80 | 5683623 |
1734629400 | 82.1 | -2 | -2.38 | 82.3 | 83.2 | 81 | 779100 |
1734543000 | 84.1 | -0.1 | -0.12 | 85.6 | 85.8 | 83.2 | 549108 |
1734456600 | 84.2 | 0.2 | 0.24 | 85.9 | 85.9 | 82.5 | 260732 |
1734370200 | 84 | -1.3 | -1.52 | 85.2 | 86.3 | 82.9 | 427199 |
1734111000 | 85.3 | -1.5 | -1.73 | 86.1 | 87.2 | 84.9 | 324881 |
1734024600 | 86.8 | 0.1 | 0.12 | 84.6 | 87.8 | 84.6 | 656261 |
1733938200 | 86.7 | -1.5 | -1.70 | 87.6 | 88.6 | 86.1 | 179222 |
1733851800 | 88.2 | -1.2 | -1.34 | 90 | 91.2 | 87.1 | 770687 |
1733765400 | 89.4 | 3.8 | 4.44 | 86.2 | 89.7 | 85.5 | 463739 |
1733506200 | 85.6 | 1.8 | 2.15 | 85.4 | 88.9 | 84 | 1085083 |
1733419800 | 83.8 | -0.3 | -0.36 | 85 | 85.2 | 83.7 | 610071 |
1733333400 | 84.1 | 2.1 | 2.56 | 83.9 | 84.7 | 82.3 | 868431 |
1733247000 | 82 | 1.7 | 2.12 | 82 | 83.5 | 81.5 | 717499 |
1733160600 | 80.3 | 0.8 | 1.01 | 79.2 | 80.3 | 78.7 | 249848 |
1732901400 | 79.5 | -0.3 | -0.38 | 81.7 | 81.7 | 78.9 | 281183 |
1732815000 | 79.8 | 0 | 0.00 | 78.3 | 80.7 | 78.3 | 291950 |
1732728600 | 79.8 | -2.2 | -2.68 | 82.5 | 82.8 | 79.7 | 472221 |
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