
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -12 | -0.618556701031 | 1940 | 1954 | 1876 | 262673 | 1935.33223793 | DE |
4 | -52 | -2.62626262626 | 1980 | 2005 | 1876 | 238173 | 1950.66279146 | DE |
12 | 14 | 0.73145245559 | 1914 | 2030 | 1876 | 255171 | 1966.19096771 | DE |
26 | 92 | 5.01089324619 | 1836 | 2030 | 1730 | 236950 | 1899.07497875 | DE |
52 | 130 | 7.23025583982 | 1798 | 2030 | 1698 | 232243 | 1863.20749828 | DE |
156 | -492 | -20.3305785124 | 2420 | 2690 | 1698 | 205103 | 1986.18552459 | DE |
260 | -112 | -5.49019607843 | 2040 | 2785 | 1252 | 200189 | 2043.99638794 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 1926 | -16 | -0.82 | 1948 | 1952 | 1906 | 237998 |
1740159000 | 1942 | 6 | 0.31 | 1930 | 1946 | 1930 | 250525 |
1740072600 | 1936 | -4 | -0.21 | 1942 | 1954 | 1876 | 456380 |
1739986200 | 1940 | 8 | 0.41 | 1922 | 1940 | 1918 | 184207 |
1739899800 | 1932 | -4 | -0.21 | 1940 | 1940 | 1918 | 184253 |
1739813400 | 1936 | 14 | 0.73 | 1926 | 1944 | 1926 | 235652 |
1739554200 | 1922 | -14 | -0.72 | 1940 | 1950 | 1922 | 256602 |
1739467800 | 1936 | -8 | -0.41 | 1950 | 1964 | 1936 | 288856 |
1739381400 | 1944 | -28 | -1.42 | 1980 | 1982 | 1944 | 366364 |
1739295000 | 1972 | 0 | 0.00 | 1980 | 1988 | 1964 | 157780 |
1739208600 | 1972 | 2 | 0.10 | 1978 | 1992 | 1972 | 192154 |
1738949400 | 1970 | -8 | -0.40 | 1970 | 1994 | 1970 | 175828 |
1738863000 | 1978 | 10 | 0.51 | 1976 | 2005 | 1972 | 220826 |
1738776600 | 1968 | -2 | -0.10 | 1964 | 1970 | 1952 | 549590 |
1738690200 | 1970 | 0 | 0.00 | 1976 | 1978 | 1950 | 135456 |
1738603800 | 1970 | -2 | -0.10 | 1962 | 1974 | 1940 | 152890 |
1738344600 | 1972 | 16 | 0.82 | 1954 | 1984 | 1954 | 201473 |
1738258200 | 1956 | 26 | 1.35 | 1932 | 1966 | 1930 | 213500 |
1738171800 | 1930 | -32 | -1.63 | 1970 | 1970 | 1930 | 101911 |
1738085400 | 1962 | -4 | -0.20 | 1980 | 1998 | 1962 | 201205 |
1737999000 | 1966 | -39 | -1.95 | 1986 | 1988 | 1966 | 232826 |
1737739800 | 2005 | 5 | 0.25 | 2010 | 2015 | 1988 | 212915 |
1737653400 | 2000 | 0 | 0.00 | 1996 | 2005 | 1988 | 194222 |
1737567000 | 2000 | 6 | 0.30 | 1996 | 2005 | 1984 | 279451 |
1737480600 | 1994 | -11 | -0.55 | 2000 | 2015 | 1994 | 275384 |
1737394200 | 2005 | -15 | -0.74 | 2005 | 2015 | 1998 | 312980 |
1737135000 | 2020 | -5 | -0.25 | 2010 | 2030 | 2005 | 443152 |
1737048600 | 2025 | 10 | 0.50 | 2020 | 2025 | 1994 | 274084 |
1736962200 | 2015 | 35 | 1.77 | 1986 | 2025 | 1984 | 359432 |
1736875800 | 1980 | 20 | 1.02 | 1958 | 1986 | 1958 | 747446 |
1736789400 | 1960 | 22 | 1.14 | 1936 | 1960 | 1930 | 297346 |
1736530200 | 1938 | -22 | -1.12 | 1956 | 1956 | 1924 | 343259 |
1736443800 | 1960 | 28 | 1.45 | 1928 | 1960 | 1908 | 356213 |
1736357400 | 1932 | -26 | -1.33 | 1958 | 1958 | 1926 | 497763 |
1736271000 | 1958 | -10 | -0.51 | 1964 | 1970 | 1934 | 349639 |
1736184600 | 1968 | 2 | 0.10 | 1980 | 1982 | 1962 | 127127 |
1735925400 | 1966 | -14 | -0.71 | 1976 | 1984 | 1966 | 60540 |
1735839000 | 1980 | -6 | -0.30 | 1984 | 1990 | 1962 | 113589 |
1735666200 | 1986 | 20 | 1.02 | 1968 | 1986 | 1964 | 169245 |
1735579800 | 1966 | 0 | 0.00 | 1964 | 1970 | 1940 | 93925 |
1735320600 | 1966 | -2 | -0.10 | 1970 | 1972 | 1952 | 253335 |
1735061400 | 1968 | -2 | -0.10 | 1970 | 1970 | 1960 | 59157 |
1734975000 | 1970 | 16 | 0.82 | 1970 | 1970 | 1948 | 159102 |
1734715800 | 1954 | 10 | 0.51 | 1932 | 1964 | 1918 | 640411 |
1734629400 | 1944 | 2 | 0.10 | 1914 | 1952 | 1904 | 286468 |
1734543000 | 1942 | 48 | 2.53 | 1904 | 1950 | 1902 | 320763 |
1734456600 | 1894 | -54 | -2.77 | 1938 | 1938 | 1894 | 191181 |
1734370200 | 1948 | -26 | -1.32 | 1970 | 1986 | 1938 | 259459 |
1734111000 | 1974 | -26 | -1.30 | 2000 | 2000 | 1974 | 177394 |
1734024600 | 2000 | 14 | 0.70 | 1994 | 2010 | 1994 | 59671 |
1733938200 | 1986 | -14 | -0.70 | 1992 | 2005 | 1974 | 151227 |
1733851800 | 2000 | -10 | -0.50 | 2005 | 2020 | 1980 | 242067 |
1733765400 | 2010 | 0 | 0.00 | 1994 | 2020 | 1994 | 315954 |
1733506200 | 2010 | -15 | -0.74 | 2015 | 2020 | 1980 | 166067 |
1733419800 | 2025 | 81 | 4.17 | 1948 | 2025 | 1940 | 266137 |
1733333400 | 1944 | 32 | 1.67 | 1910 | 1944 | 1908 | 177982 |
1733247000 | 1912 | 10 | 0.53 | 1914 | 1914 | 1904 | 314358 |
1733160600 | 1902 | -14 | -0.73 | 1904 | 1914 | 1896 | 148612 |
1732901400 | 1916 | 26 | 1.38 | 1886 | 1920 | 1886 | 157456 |
1732815000 | 1890 | -10 | -0.53 | 1892 | 1900 | 1886 | 218154 |
1732728600 | 1900 | -2 | -0.11 | 1906 | 1916 | 1898 | 146476 |
1732642200 | 1902 | 10 | 0.53 | 1880 | 1902 | 1880 | 226560 |
1732555800 | 1892 | -2 | -0.11 | 1898 | 1902 | 1882 | 171794 |
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