
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.05 | 0.948938093086 | 110.65 | 112.2 | 110.65 | 803900 | 111.5521609 | CS |
4 | 1.27 | 1.15004980531 | 110.43 | 112.2 | 110.11 | 720152 | 110.77906899 | CS |
12 | 6.05 | 5.72645527686 | 105.65 | 112.2 | 105.07 | 785186 | 109.29563759 | CS |
26 | 21.29 | 23.5482800575 | 90.41 | 113.12 | 84.09 | 797402 | 105.07486389 | CS |
52 | 25.7 | 29.8837209302 | 86 | 113.12 | 75.71 | 651710 | 98.99270849 | CS |
156 | 50.03 | 81.125344576 | 61.67 | 113.12 | 43.17 | 424613 | 81.27672521 | CS |
260 | 75.7 | 210.277777778 | 36 | 113.12 | 23.04 | 358619 | 73.14851518 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 111.7 | -0.1 | -0.09 | 111.75 | 111.95 | 111.55 | 796671 |
1740180900 | 111.8 | 0.02 | 0.02 | 111.88 | 112.2 | 111.47 | 844446 |
1740094500 | 111.78 | 0.53 | 0.48 | 111.2 | 111.78 | 110.95 | 874736 |
1740008100 | 111.25 | 0.12 | 0.11 | 111.19 | 111.5 | 110.81 | 786839 |
1739921700 | 111.13 | 0.28 | 0.25 | 110.81 | 111.27 | 110.785 | 677670 |
1739576100 | 110.85 | 0.15 | 0.14 | 110.68 | 110.9 | 110.66 | 589985 |
1739489700 | 110.7 | 0.31 | 0.28 | 110.6 | 110.75 | 110.435 | 998052 |
1739403300 | 110.39 | 0.02 | 0.02 | 110.33 | 110.54 | 110.19 | 529951 |
1739316900 | 110.37 | -0.04 | -0.04 | 110.51 | 110.53 | 110.3 | 481282 |
1739230500 | 110.41 | -0.06 | -0.05 | 110.43 | 110.62 | 110.36 | 497172 |
1738971300 | 110.47 | 0.01 | 0.01 | 110.44 | 110.63797 | 110.4 | 465439 |
1738884900 | 110.46 | -0.04 | -0.04 | 110.41 | 110.625 | 110.41 | 856224 |
1738798500 | 110.5 | 0.05 | 0.05 | 110.5 | 110.54 | 110.38 | 636888 |
1738712100 | 110.45 | 0.25 | 0.23 | 110.37 | 110.5 | 110.26 | 858604 |
1738625700 | 110.2 | -0.15 | -0.14 | 110.29 | 110.46 | 110.11 | 1116153 |
1738366500 | 110.35 | -0.16 | -0.14 | 110.62 | 110.65 | 110.32 | 807191 |
1738280100 | 110.51 | -0.01 | -0.01 | 110.36 | 110.725 | 110.26 | 449846 |
1738193700 | 110.52 | 0.2 | 0.18 | 110.25 | 110.65 | 110.22 | 675999 |
1738107300 | 110.32 | 0.04 | 0.04 | 110.43 | 110.755 | 110.145 | 584768 |
1738020900 | 110.28 | -0.1 | -0.09 | 110.23 | 110.43 | 110.01 | 694439 |
1737761700 | 110.38 | -0.02 | -0.02 | 110.47 | 110.595 | 110.29 | 779004 |
1737675300 | 110.4 | 0 | 0.00 | 110.4 | 110.4 | 110.4 | 0 |
1737588900 | 110.4 | -0.22 | -0.20 | 110.92 | 110.92 | 110.39 | 783918 |
1737502500 | 110.62 | 0.21 | 0.19 | 110.74 | 110.94 | 110.53 | 2160748 |
1737156900 | 110.41 | 0.29 | 0.26 | 110.57 | 110.57 | 110.18 | 979239 |
1737070500 | 110.12 | -0.11 | -0.10 | 110.25 | 110.48 | 110.12 | 961308 |
1736984100 | 110.23 | -0.17 | -0.15 | 110.43 | 110.55 | 110.21 | 868051 |
1736897700 | 110.4 | 0.25 | 0.23 | 110.22 | 110.48 | 110.2 | 775281 |
1736811300 | 110.15 | -0.1 | -0.09 | 109.99 | 110.32 | 109.95 | 705281 |
1736552100 | 110.25 | 0.02 | 0.02 | 110.16 | 110.52 | 109.94 | 775351 |
1736379300 | 110.23 | 0.19 | 0.17 | 110 | 110.39 | 110 | 1237262 |
1736292900 | 110.04 | 0.13 | 0.12 | 109.97 | 110.2 | 109.9 | 975587 |
1736206500 | 109.91 | 0.26 | 0.24 | 109.65 | 110.07 | 109.65 | 595215 |
1735947300 | 109.65 | 0.34 | 0.31 | 109.51 | 110 | 109.5 | 332531 |
1735860900 | 109.31 | 0.2 | 0.18 | 109.28 | 109.4 | 109.15 | 580373 |
1735688100 | 109.11 | 0.01 | 0.01 | 109.26 | 109.38 | 109.02 | 441908 |
1735601700 | 109.1 | 0.09 | 0.08 | 108.945 | 109.47 | 108.71 | 420449 |
1735342500 | 109.01 | -0.09 | -0.08 | 109.035 | 109.25 | 108.75 | 654000 |
1735256100 | 109.1 | 0.08 | 0.07 | 108.84 | 109.25 | 108.75 | 313380 |
1735077840 | 109.02 | 0.31 | 0.29 | 109 | 109.05 | 108.53 | 222675 |
1734996900 | 108.71 | -0.29 | -0.27 | 108.985 | 109.19 | 108.5 | 538091 |
1734737700 | 109 | 1.33 | 1.24 | 107.95 | 109.205 | 107.8 | 1978826 |
1734651300 | 107.67 | 2.01 | 1.90 | 107.25 | 108.37 | 107.15 | 2010563 |
1734564900 | 105.66 | -1.19 | -1.11 | 106.8 | 107.17 | 105.5 | 1574510 |
1734478500 | 106.85 | 0.07 | 0.07 | 106.78 | 107 | 106.66 | 421716 |
1734392100 | 106.78 | 0.13 | 0.12 | 106.26 | 106.92 | 106.26 | 663392 |
1734132900 | 106.65 | 0.5 | 0.47 | 106.205 | 106.96 | 106 | 465483 |
1734046500 | 106.15 | 0.35 | 0.33 | 106.11 | 106.39 | 105.9 | 512568 |
1733960100 | 105.8 | -0.36 | -0.34 | 106.35 | 106.6 | 105.7 | 895693 |
1733873700 | 106.16 | -0.67 | -0.63 | 106.54 | 106.615 | 105.95 | 812018 |
1733787300 | 106.83 | 0.66 | 0.62 | 105.83 | 106.909 | 105.83 | 474155 |
1733528100 | 106.17 | 0.43 | 0.41 | 105.73 | 106.234 | 105.48 | 936657 |
1733441700 | 105.74 | -0.07 | -0.07 | 105.73 | 105.77 | 105.4 | 594044 |
1733355300 | 105.81 | 0.51 | 0.48 | 105.55 | 105.85 | 105.36 | 524554 |
1733268900 | 105.3 | -0.53 | -0.50 | 105.73 | 105.85 | 105.07 | 674160 |
1733182500 | 105.83 | 0.22 | 0.21 | 105.55 | 106.08 | 105.55 | 563726 |
1732917840 | 105.61 | 0.19 | 0.18 | 105.605 | 105.81 | 105.5 | 280720 |
1732750500 | 105.42 | 0.02 | 0.02 | 105.71 | 105.79 | 105.41 | 381379 |
1732664100 | 105.4 | -0.47 | -0.44 | 105.6 | 106.18 | 105.35 | 486604 |
1732577700 | 105.87 | 0.67 | 0.64 | 105.39 | 105.87 | 104.9 | 982483 |
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