
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6 | -0.15600624025 | 384.6 | 388 | 369.4 | 2335219 | 381.39075818 | DE |
4 | 51.2 | 15.3846153846 | 332.8 | 389.6 | 332.2 | 2574704 | 366.94526879 | DE |
12 | 67 | 21.1356466877 | 317 | 389.6 | 300.2 | 2401514 | 335.08406463 | DE |
26 | 40 | 11.6279069767 | 344 | 389.6 | 298.6 | 2491299 | 334.12896816 | DE |
52 | -20 | -4.9504950495 | 404 | 407.7 | 298.6 | 2437019 | 354.48607345 | DE |
156 | -2871 | -88.202764977 | 3255 | 3307 | 298.6 | 2108826 | 521.67199272 | DE |
260 | -2992 | -88.6255924171 | 3376 | 3913 | 298.6 | 1381838 | 742.46316759 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 384 | 1.8 | 0.47 | 381.4 | 386.2 | 380.4 | 4982062 |
1740072600 | 382.2 | 1.4 | 0.37 | 380.2 | 384.8 | 380.2 | 2960264 |
1739986200 | 380.8 | -5.8 | -1.50 | 385.2 | 388 | 380.2 | 2713732 |
1739899800 | 386.6 | 1.8 | 0.47 | 384.4 | 386.6 | 382.6 | 1975968 |
1739813400 | 384.8 | 13.2 | 3.55 | 371.8 | 385.4 | 370.6 | 2146453 |
1739554200 | 371.6 | -12 | -3.13 | 384.6 | 384.6 | 369.4 | 1879679 |
1739467800 | 383.6 | -0.8 | -0.21 | 388.8 | 389.6 | 380.6 | 2388393 |
1739381400 | 384.4 | 7.8 | 2.07 | 378 | 385.6 | 377.8 | 3668855 |
1739295000 | 376.6 | 1.6 | 0.43 | 372.6 | 377.6 | 372.6 | 4568619 |
1739208600 | 375 | 6.6 | 1.79 | 368.4 | 375 | 367.4 | 2923385 |
1738949400 | 368.4 | -2.8 | -0.75 | 370.6 | 373 | 365.2 | 2407108 |
1738863000 | 371.2 | 8.4 | 2.32 | 364.6 | 375.8 | 362 | 3788683 |
1738776600 | 362.8 | 9.2 | 2.60 | 354.6 | 362.8 | 352.2 | 2839144 |
1738690200 | 353.6 | 2.6 | 0.74 | 351 | 355.2 | 350 | 2949781 |
1738603800 | 351 | -3 | -0.85 | 347.4 | 351.6 | 344.6 | 2577503 |
1738344600 | 354 | 4.4 | 1.26 | 349.6 | 354 | 347.8 | 2590434 |
1738258200 | 349.6 | 5.2 | 1.51 | 344.4 | 352.6 | 343.6 | 1265998 |
1738171800 | 344.4 | 1.4 | 0.41 | 343.8 | 345.6 | 342 | 1707913 |
1738085400 | 343 | 3.4 | 1.00 | 337.6 | 344 | 337.6 | 2050064 |
1737999000 | 339.6 | 5.6 | 1.68 | 332.6 | 341.6 | 332.6 | 1852752 |
1737739800 | 334 | 1 | 0.30 | 332.8 | 336.4 | 332.2 | 2239350 |
1737653400 | 333 | 1.6 | 0.48 | 331.8 | 333.6 | 331 | 1001245 |
1737567000 | 331.39999 | 2.4 | 0.73 | 330.39999 | 332.8 | 329.39999 | 1507891 |
1737480600 | 329 | 2.8 | 0.86 | 327.39999 | 329.6 | 325.39999 | 1486109 |
1737394200 | 326.2 | 1.8 | 0.55 | 325 | 327.6 | 323.3 | 1258047 |
1737135000 | 324.39999 | 3.6 | 1.12 | 321.8 | 327.39999 | 321.8 | 1912364 |
1737048600 | 320.8 | 3.4 | 1.07 | 320.39999 | 321 | 316.8 | 1237901 |
1736962200 | 317.39999 | 9.6 | 3.12 | 310.8 | 319.2 | 310.8 | 3313562 |
1736875800 | 307.8 | 0 | 0.00 | 308.6 | 311 | 307.8 | 1814310 |
1736789400 | 307.8 | 4 | 1.32 | 301.39999 | 309.2 | 300.2 | 2263826 |
1736530200 | 303.8 | -13.8 | -4.35 | 317 | 319.39999 | 302.2 | 2488646 |
1736443800 | 317.6 | 2.8 | 0.89 | 313.8 | 319.39999 | 311.8 | 2425477 |
1736357400 | 314.8 | -5 | -1.56 | 319.39999 | 320.6 | 311.8 | 4414807 |
1736271000 | 319.8 | -7 | -2.14 | 328 | 328 | 317.39999 | 4318690 |
1736184600 | 326.8 | 5.2 | 1.62 | 323.8 | 330.2 | 323.2 | 2755466 |
1735925400 | 321.6 | -1.8 | -0.56 | 323.2 | 326.39999 | 321.6 | 1547566 |
1735839000 | 323.39999 | -0.2 | -0.06 | 323.39999 | 326.39999 | 321 | 1306244 |
1735666200 | 323.6 | 7 | 2.21 | 316 | 323.6 | 314.39999 | 990412 |
1735579800 | 316.6 | 3.2 | 1.02 | 313 | 317 | 312.2 | 1907911 |
1735320600 | 313.39999 | 2.8 | 0.90 | 310.6 | 313.8 | 310.2 | 1809611 |
1735061400 | 310.6 | 3 | 0.98 | 307.6 | 310.6 | 306.39999 | 514128 |
1734975000 | 307.6 | -4.6 | -1.47 | 310.2 | 312.2 | 303.8 | 2453305 |
1734715800 | 312.2 | 0.6 | 0.19 | 310.39999 | 313.2 | 309.2 | 3558602 |
1734629400 | 311.6 | -3.6 | -1.14 | 309.8 | 311.6 | 307 | 2733669 |
1734543000 | 315.2 | 2.8 | 0.90 | 313.2 | 315.39999 | 312 | 2421818 |
1734456600 | 312.39999 | -4.2 | -1.33 | 313.8 | 317 | 312.2 | 2795595 |
1734370200 | 316.6 | -1.4 | -0.44 | 317 | 318.6 | 313.39999 | 2874914 |
1734111000 | 318 | -0.8 | -0.25 | 319 | 324 | 317.8 | 2599527 |
1734024600 | 318.8 | 3.2 | 1.01 | 316.39999 | 320.6 | 316.39999 | 2664214 |
1733938200 | 315.6 | 1.6 | 0.51 | 312.2 | 317.39999 | 312 | 3106748 |
1733851800 | 314 | -2.8 | -0.88 | 313.6 | 314.2 | 311.2 | 2119525 |
1733765400 | 316.8 | 1.6 | 0.51 | 317.8 | 319 | 315.8 | 1492383 |
1733506200 | 315.2 | 3.8 | 1.22 | 315 | 318.2 | 310.8 | 2888161 |
1733419800 | 311.39999 | 1.2 | 0.39 | 309.8 | 313.39999 | 309.6 | 4576305 |
1733333400 | 310.2 | 1.2 | 0.39 | 307.2 | 311 | 306 | 3128709 |
1733247000 | 309 | -5.6 | -1.78 | 314.8 | 316.2 | 309 | 2487371 |
1733160600 | 314.6 | -0.6 | -0.19 | 314.8 | 318.39999 | 313.8 | 1647306 |
1732901400 | 315.2 | -1.8 | -0.57 | 317 | 317.8 | 315 | 1569839 |
1732815000 | 317 | 1 | 0.32 | 317.39999 | 319.2 | 316 | 876766 |
1732728600 | 316 | 4.6 | 1.48 | 310.8 | 316.2 | 310.6 | 2846763 |
1732642200 | 311.39999 | -1.8 | -0.57 | 311.8 | 314.39999 | 311.39999 | 9224556 |
1732555800 | 313.2 | -1.8 | -0.57 | 318 | 319.2 | 313.2 | 12774171 |
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