
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 78 | 3.82728164868 | 2038 | 2120 | 2038 | 1214668 | 2086.98330968 | DE |
4 | 267 | 14.4402379665 | 1849 | 2188 | 1839 | 1495228 | 2018.61208942 | DE |
12 | 355 | 20.1590005679 | 1761 | 2188 | 1696 | 1013991 | 1893.96564724 | DE |
26 | 355 | 20.1590005679 | 1761 | 2188 | 1515 | 1068424 | 1768.4526977 | DE |
52 | 479.5 | 29.3003360831 | 1636.5 | 2188 | 1515 | 954268 | 1727.09889842 | DE |
156 | 601 | 39.6699669967 | 1515 | 2188 | 1323 | 944542 | 1631.80316622 | DE |
260 | 388 | 22.4537037037 | 1728 | 2188 | 790 | 924332 | 1546.76867209 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 2116 | 12 | 0.57 | 2112 | 2120 | 2090 | 983160 |
1739813400 | 2104 | 22 | 1.06 | 2086 | 2104 | 2086 | 1780454 |
1739554200 | 2082 | -8 | -0.38 | 2084 | 2100 | 2078 | 1661945 |
1739467800 | 2090 | 8 | 0.38 | 2102 | 2114 | 2076 | 1000278 |
1739381400 | 2082 | 18 | 0.87 | 2072 | 2084 | 2060 | 691392 |
1739295000 | 2064 | 22 | 1.08 | 2038 | 2074 | 2038 | 939271 |
1739208600 | 2042 | 14 | 0.69 | 2032 | 2054 | 2030 | 1964120 |
1738949400 | 2028 | -24 | -1.17 | 2054 | 2062 | 2028 | 5717458 |
1738863000 | 2052 | 18 | 0.88 | 2044 | 2056 | 2030 | 723578 |
1738776600 | 2034 | 0 | 0.00 | 2020 | 2046 | 2010 | 872268 |
1738690200 | 2034 | 0 | 0.00 | 2040 | 2062 | 2034 | 1201677 |
1738603800 | 2034 | -32 | -1.55 | 2032 | 2036 | 2008 | 1319898 |
1738344600 | 2066 | 201 | 10.78 | 2170 | 2188 | 2050 | 5864697 |
1738258200 | 1865 | 17 | 0.92 | 1852 | 1874 | 1852 | 522918 |
1738171800 | 1848 | 3 | 0.16 | 1853 | 1857 | 1840 | 649718 |
1738085400 | 1845 | -38 | -2.02 | 1877 | 1887 | 1839 | 1001773 |
1737999000 | 1883 | -27 | -1.41 | 1884 | 1900 | 1882 | 702576 |
1737739800 | 1910 | -5 | -0.26 | 1923 | 1930 | 1903 | 689265 |
1737653400 | 1915 | 21 | 1.11 | 1900 | 1921 | 1892 | 1023148 |
1737567000 | 1894 | 43 | 2.32 | 1860 | 1894 | 1854 | 851326 |
1737480600 | 1851 | 2 | 0.11 | 1849 | 1853 | 1842 | 726794 |
1737394200 | 1849 | -13 | -0.70 | 1847 | 1858 | 1822 | 1297637 |
1737135000 | 1862 | 97 | 5.50 | 1814 | 1867 | 1811 | 1233211 |
1737048600 | 1765 | 25 | 1.44 | 1746 | 1765 | 1743 | 580210 |
1736962200 | 1740 | 22 | 1.28 | 1717 | 1742 | 1717 | 543768 |
1736875800 | 1718 | -14 | -0.81 | 1737 | 1763 | 1696 | 2052508 |
1736789400 | 1732 | -4 | -0.23 | 1732 | 1740 | 1721 | 951694 |
1736530200 | 1736 | -34 | -1.92 | 1763 | 1770 | 1736 | 392052 |
1736443800 | 1770 | 19 | 1.09 | 1751 | 1772 | 1744 | 655824 |
1736357400 | 1751 | 7 | 0.40 | 1741 | 1754 | 1729 | 451542 |
1736271000 | 1744 | -6 | -0.34 | 1742 | 1765 | 1736 | 516069 |
1736184600 | 1750 | 12 | 0.69 | 1748 | 1751 | 1739 | 516250 |
1735925400 | 1738 | 7 | 0.40 | 1734 | 1744 | 1726 | 402140 |
1735839000 | 1731 | 12 | 0.70 | 1726 | 1731 | 1715 | 364046 |
1735666200 | 1719 | 10 | 0.59 | 1708 | 1719 | 1701 | 191162 |
1735579800 | 1709 | -10 | -0.58 | 1710 | 1711 | 1696 | 311238 |
1735320600 | 1719 | -8 | -0.46 | 1720 | 1725 | 1713 | 318443 |
1735061400 | 1727 | 2 | 0.12 | 1739 | 1740 | 1723 | 95232 |
1734975000 | 1725 | -5 | -0.29 | 1723 | 1736 | 1712 | 322648 |
1734715800 | 1730 | -1 | -0.06 | 1731 | 1735 | 1713 | 1184143 |
1734629400 | 1731 | -16 | -0.92 | 1734 | 1741 | 1723 | 613261 |
1734543000 | 1747 | 3 | 0.17 | 1751 | 1752 | 1740 | 1220369 |
1734456600 | 1744 | -4 | -0.23 | 1744 | 1768 | 1733 | 890422 |
1734370200 | 1748 | -7 | -0.40 | 1751 | 1759 | 1747 | 662783 |
1734111000 | 1755 | -10 | -0.57 | 1771 | 1773 | 1751 | 525102 |
1734024600 | 1765 | 0 | 0.00 | 1759 | 1770 | 1756 | 681524 |
1733938200 | 1765 | 11 | 0.63 | 1749 | 1774 | 1742 | 2331502 |
1733851800 | 1754 | 2 | 0.11 | 1748 | 1767 | 1745 | 821302 |
1733765400 | 1752 | -9 | -0.51 | 1764 | 1767 | 1749 | 603757 |
1733506200 | 1761 | -6 | -0.34 | 1767 | 1768 | 1755 | 612791 |
1733419800 | 1767 | 5 | 0.28 | 1763 | 1774 | 1756 | 593871 |
1733333400 | 1762 | -25 | -1.40 | 1790 | 1790 | 1741 | 948795 |
1733247000 | 1787 | 21 | 1.19 | 1766 | 1787 | 1761 | 938633 |
1733160600 | 1766 | -5 | -0.28 | 1772 | 1778 | 1763 | 971681 |
1732901400 | 1771 | -6 | -0.34 | 1770 | 1776 | 1762 | 788386 |
1732815000 | 1777 | 3 | 0.17 | 1776 | 1792 | 1771 | 487310 |
1732728600 | 1774 | 10 | 0.57 | 1767 | 1774 | 1762 | 630006 |
1732642200 | 1764 | 17 | 0.97 | 1761 | 1772 | 1740 | 1191637 |
1732555800 | 1747 | 3 | 0.17 | 1751 | 1759 | 1747 | 4720395 |
1732296600 | 1744 | 20 | 1.16 | 1735 | 1749 | 1734 | 840435 |
1732210200 | 1724 | 28 | 1.65 | 1687 | 1724 | 1687 | 794191 |
1732123800 | 1696 | 4 | 0.24 | 1691 | 1707 | 1687 | 866657 |
1732037400 | 1692 | 1 | 0.06 | 1695 | 1710 | 1680 | 729321 |
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