
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 14.1872 | 15.8339285714 | 89.6 | 107.88 | 87.35 | 21738709 | 98.91995495 | CS |
4 | -5.3778 | -4.92630421839 | 109.165 | 110.67 | 87.35 | 21384051 | 94.56033952 | CS |
12 | 2.7872 | 2.7596039604 | 101 | 112.03 | 83.54 | 24569172 | 96.70443208 | CS |
26 | -3.4578 | -3.2242062567 | 107.245 | 114.8 | 83.54 | 22747673 | 98.76530135 | CS |
52 | 24.4522 | 30.8214533308 | 79.335 | 157.485 | 79.155 | 23034590 | 107.78092526 | CS |
156 | 13.7872 | 15.3191111111 | 90 | 157.485 | 48.44 | 18837049 | 82.85905687 | CS |
260 | 45.1372 | 76.9602728048 | 58.65 | 157.485 | 31.13 | 19651869 | 75.98216858 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 106.79 | 7.27 | 7.31 | 102.54 | 107.88 | 102.54 | 25644565 |
1739576100 | 99.52 | 3.86 | 4.04 | 98.27 | 100.6983 | 98.1393 | 20175447 |
1739489700 | 95.66 | 3.98 | 4.34 | 92 | 96.065 | 92 | 16566294 |
1739403300 | 91.68 | -2.4 | -2.55 | 89.6 | 92.64 | 87.46 | 21474821 |
1739316900 | 94.08 | -1.85 | -1.93 | 94.245 | 95.84 | 93.56 | 12114100 |
1739230500 | 95.93 | 3.63 | 3.93 | 93.16 | 96.26 | 93.16 | 16203662 |
1738971300 | 92.3 | -2.24 | -2.37 | 95.655 | 95.91 | 91.59 | 14596176 |
1738884900 | 94.54 | 0.94 | 1.00 | 94.88 | 96.6088 | 93.58 | 16121034 |
1738798500 | 93.6 | 2.94 | 3.24 | 90.39 | 93.65 | 90.22 | 15663730 |
1738712100 | 90.66 | 0.74 | 0.82 | 89 | 91.45 | 89 | 13464226 |
1738625700 | 89.92 | -1.32 | -1.45 | 88.7 | 91.4 | 88.0193 | 16401821 |
1738366500 | 91.24 | -1.26 | -1.36 | 91.65 | 94.27 | 91.14 | 20500271 |
1738280100 | 92.5 | 3.49 | 3.92 | 90.64 | 93.16 | 90.3 | 22223530 |
1738193700 | 89.01 | 0.76 | 0.86 | 89.88 | 90.45 | 87.76 | 25274504 |
1738107300 | 88.25 | -2.86 | -3.14 | 92.605 | 92.64 | 88.04 | 34327722 |
1738020900 | 91.11 | -12.08 | -11.71 | 94.86 | 96.1 | 88.36 | 49755402 |
1737761700 | 103.19 | -6.04 | -5.53 | 105.58 | 105.64 | 102.72 | 19598606 |
1737675300 | 109.23 | 0 | 0.00 | 109.23 | 109.23 | 109.23 | 0 |
1737588900 | 109.23 | -0.15 | -0.14 | 109.165 | 110.67 | 107.76 | 18304891 |
1737502500 | 109.38 | 3.63 | 3.43 | 106 | 110.24 | 105.26 | 22940626 |
1737156900 | 105.75 | 3.15 | 3.07 | 104.63 | 105.88 | 102.5 | 18845845 |
1737070500 | 102.6 | -0.59 | -0.57 | 104.32 | 104.8 | 101.87 | 16247619 |
1736984100 | 103.19 | 5.83 | 5.99 | 99.415 | 103.9299 | 99.35 | 27543613 |
1736897700 | 97.36 | 2.3 | 2.42 | 97.05 | 97.41 | 95.38 | 18602546 |
1736811300 | 95.06 | -4.28 | -4.31 | 95.81 | 96 | 92.88 | 22663358 |
1736552100 | 99.34 | -0.07 | -0.07 | 98.33 | 100.78 | 96.87 | 19971166 |
1736379300 | 99.41 | -2.5 | -2.45 | 103 | 103.46 | 98.3 | 33133205 |
1736292900 | 101.91 | 2.65 | 2.67 | 103.41 | 106.7399 | 101.16 | 52021685 |
1736206500 | 99.26 | 9.39 | 10.45 | 95.565 | 101.52 | 95.565 | 40477608 |
1735947300 | 89.87 | 2.54 | 2.91 | 88 | 90.195 | 87.69 | 17031210 |
1735860900 | 87.33 | 3.17 | 3.77 | 84.98 | 87.65 | 84.8 | 18469981 |
1735688100 | 84.16 | -1.15 | -1.35 | 85.63 | 86.4 | 84.09 | 18660467 |
1735601700 | 85.31 | -3.32 | -3.75 | 87.05 | 87.05 | 84.58 | 21376674 |
1735342500 | 88.63 | -1.19 | -1.32 | 89 | 89.3099 | 87.58 | 19109767 |
1735256100 | 89.82 | 0.54 | 0.60 | 88.51 | 90.63 | 88.2001 | 14477127 |
1735077840 | 89.28 | -0.44 | -0.49 | 89.59 | 89.7 | 88.23 | 13021259 |
1734996900 | 89.72 | -0.4 | -0.44 | 90.05 | 91.1 | 88.4 | 25570497 |
1734737700 | 90.12 | 3.03 | 3.48 | 85.15 | 90.25 | 83.54 | 47337320 |
1734651300 | 87.09 | -16.81 | -16.18 | 90.13 | 91 | 84.61 | 88515853 |
1734564900 | 103.9 | -4.7 | -4.33 | 110.25 | 112.03 | 102.73 | 61237781 |
1734478500 | 108.6 | 0.34 | 0.31 | 109.94 | 110.49 | 107.68 | 34849226 |
1734392100 | 108.26 | 5.76 | 5.62 | 105.61 | 111.13 | 104.55 | 41749876 |
1734132900 | 102.5 | 4.26 | 4.34 | 100.765 | 103.2 | 100.1 | 23166129 |
1734046500 | 98.24 | -3.82 | -3.74 | 101.44 | 101.44 | 97.76 | 18900694 |
1733960100 | 102.055 | 3.96 | 4.03 | 99.5 | 102.66 | 98.3 | 15134473 |
1733873700 | 98.1 | -4.72 | -4.59 | 104.91 | 104.91 | 97.2701 | 23180308 |
1733787300 | 102.82 | 1.65 | 1.63 | 100.92 | 104.5 | 100.37 | 13688560 |
1733528100 | 101.17 | 0.3 | 0.30 | 100.99 | 102.19 | 100.03 | 12115642 |
1733441700 | 100.87 | -2.33 | -2.26 | 103.86 | 104.2498 | 100.62 | 13209086 |
1733355300 | 103.2 | 3.36 | 3.37 | 100.77 | 103.41 | 99.8 | 15785554 |
1733268900 | 99.84 | 1.29 | 1.31 | 101.12 | 103.68 | 99.63 | 22908194 |
1733182500 | 98.55 | 0.6 | 0.61 | 97.6 | 100.09 | 97.6 | 16405193 |
1732917840 | 97.95 | -0.25 | -0.25 | 97.24 | 98.2 | 96.1 | 13341233 |
1732750500 | 98.2 | -3.6 | -3.54 | 101 | 101 | 96.635 | 16919130 |
1732664100 | 101.8 | -2.68 | -2.57 | 104.02 | 104.72 | 100.31 | 19000835 |
1732577700 | 104.48 | 1.84 | 1.79 | 103.77 | 106.4 | 103.77 | 22232650 |
1732318500 | 102.64 | -0.12 | -0.12 | 102.36 | 103.71 | 101.65 | 11514779 |
1732232100 | 102.76 | 4.39 | 4.46 | 100.095 | 103.2864 | 98.062 | 18456444 |
1732145700 | 98.37 | 0.64 | 0.65 | 98 | 98.53 | 96.53 | 10391928 |
1732059300 | 97.73 | 0.22 | 0.23 | 97.1 | 98.18 | 96.51 | 12357280 |
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