
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 97.5 | 97.5 | 95 | 12138 | 95 | DE |
4 | -7.5 | -7.14285714286 | 105 | 105 | 92.5 | 23728 | 97.6607766 | DE |
12 | -52.5 | -35 | 150 | 150 | 75 | 51275 | 96.65214155 | DE |
26 | -49 | -33.4470989761 | 146.5 | 192.5 | 75 | 42377 | 126.48549008 | DE |
52 | -142.5 | -59.375 | 240 | 295 | 75 | 63227 | 168.11718496 | DE |
156 | -38.5 | -28.3088235294 | 136 | 295 | 75 | 79492 | 189.7441327 | DE |
260 | -90 | -48 | 187.5 | 295 | 32.5 | 110459 | 125.66244925 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740504600 | 97.5 | 2.5 | 2.63 | 97.5 | 97.5 | 97.5 | 18981 |
1740418200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 13587 |
1740159000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 3735 |
1740072600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 19142 |
1739986200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 9544 |
1739899800 | 95 | -2.5 | -2.56 | 97.5 | 97.5 | 95 | 14680 |
1739813400 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 36689 |
1739554200 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 14244 |
1739467800 | 97.5 | 2.5 | 2.63 | 95 | 97.5 | 95 | 29426 |
1739381400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 7969 |
1739295000 | 95 | -2.5 | -2.56 | 97.5 | 97.5 | 95 | 10706 |
1739208600 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 1320 |
1738949400 | 97.5 | 2.5 | 2.63 | 95 | 97.5 | 95 | 36858 |
1738863000 | 95 | -5 | -5.00 | 100 | 100 | 92.5 | 150964 |
1738776600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 5107 |
1738690200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 11628 |
1738603800 | 100 | -2.5 | -2.44 | 100 | 100 | 100 | 17294 |
1738344600 | 102.5 | -2.5 | -2.38 | 102.5 | 105 | 102.5 | 48172 |
1738258200 | 105 | 0 | 0.00 | 105 | 105 | 105 | 11127 |
1738171800 | 105 | 0 | 0.00 | 105 | 105 | 105 | 18523 |
1738085400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 13841 |
1737999000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 43428 |
1737739800 | 105 | 0 | 0.00 | 105 | 105 | 105 | 100556 |
1737653400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 86010 |
1737567000 | 105 | -2.5 | -2.33 | 107.5 | 107.5 | 105 | 26770 |
1737480600 | 107.5 | 7.5 | 7.50 | 90 | 107.5 | 90 | 69800 |
1737394200 | 100 | -5 | -4.76 | 105 | 105 | 100 | 45871 |
1737135000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 45650 |
1737048600 | 105 | -2.5 | -2.33 | 107.5 | 107.5 | 105 | 29001 |
1736962200 | 107.5 | 2.5 | 2.38 | 104.5 | 110 | 104.5 | 94520 |
1736875800 | 105 | 12.5 | 13.51 | 92.5 | 105 | 92.5 | 147251 |
1736789400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 5355 |
1736530200 | 92.5 | 2.5 | 2.78 | 90 | 92.5 | 90 | 22347 |
1736443800 | 90 | 2.5 | 2.86 | 87.5 | 90 | 87.5 | 75809 |
1736357400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 13678 |
1736271000 | 87.5 | 3.5 | 4.17 | 85 | 87.5 | 85 | 84395 |
1736184600 | 84 | -3.5 | -4.00 | 87.5 | 87.5 | 84 | 127250 |
1735925400 | 87.5 | 2.5 | 2.94 | 85 | 87.5 | 85 | 28931 |
1735839000 | 85 | 5 | 6.25 | 80 | 85 | 80 | 74634 |
1735666200 | 80 | -10 | -11.11 | 90 | 90 | 80 | 127090 |
1735579800 | 90 | 0 | 0.00 | 90 | 90 | 90 | 37864 |
1735320600 | 90 | 0 | 0.00 | 90 | 90 | 90 | 16821 |
1735061400 | 90 | 0 | 0.00 | 90 | 90 | 90 | 6655 |
1734975000 | 90 | -2.5 | -2.70 | 92.5 | 92.5 | 90 | 28569 |
1734715800 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 90 | 112776 |
1734629400 | 92.5 | 7.5 | 8.82 | 85 | 100 | 82.5 | 301183 |
1734543000 | 85 | -53.5 | -38.63 | 80 | 85 | 75 | 496744 |
1734456600 | 138.5 | 1 | 0.73 | 137.5 | 138.5 | 137.5 | 33842 |
1734370200 | 137.5 | 2.5 | 1.85 | 135 | 137.5 | 135 | 5047 |
1734111000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 17252 |
1734024600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 23595 |
1733938200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 27154 |
1733851800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 11950 |
1733765400 | 135 | -5 | -3.57 | 140 | 140 | 135 | 26000 |
1733506200 | 140 | 0 | 0.00 | 140 | 140 | 140 | 5875 |
1733419800 | 140 | 0 | 0.00 | 140 | 140 | 140 | 8391 |
1733333400 | 140 | -5 | -3.45 | 145 | 145 | 140 | 33633 |
1733247000 | 145 | -5 | -3.33 | 150 | 150 | 145 | 6420 |
1733160600 | 150 | 0 | 0.00 | 150 | 150 | 147.5 | 6035 |
1732901400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 896 |
1732815000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 594 |
1732728600 | 150 | 0 | 0.00 | 150 | 150 | 150 | 7846 |
1732642200 | 150 | 2.5 | 1.69 | 147.5 | 150 | 147.5 | 8204 |
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