
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.7 | -0.619743249225 | 112.95 | 113.47 | 111.525 | 8745793 | 112.76880222 | CS |
4 | 14.55 | 14.8925281474 | 97.7 | 113.47 | 97.62 | 12067108 | 108.94736431 | CS |
12 | 11.01 | 10.8751481628 | 101.24 | 113.47 | 86.3 | 9401633 | 100.36902325 | CS |
26 | 19.96 | 21.6274786001 | 92.29 | 113.47 | 86.3 | 8929736 | 98.33719022 | CS |
52 | 18.89 | 20.2335047129 | 93.36 | 113.47 | 71.55 | 10854533 | 89.26314888 | CS |
156 | 18.655 | 19.9316202789 | 93.595 | 115.48 | 68.39 | 8694883 | 91.1068304 | CS |
260 | 22.52 | 25.0975147665 | 89.73 | 126.32 | 50.02 | 8394131 | 91.62092633 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740008100 | 112.49 | -0.54 | -0.48 | 112.44 | 113.34 | 112.34 | 8266720 |
1739921700 | 113.03 | 0.48 | 0.43 | 111.99 | 113.36 | 111.62 | 7366391 |
1739576100 | 112.55 | -0.45 | -0.40 | 112.915 | 113.47 | 112.03 | 8981745 |
1739489700 | 113 | -0.04 | -0.04 | 112.95 | 113.4 | 111.525 | 10041244 |
1739403300 | 113.04 | 2.01 | 1.81 | 110.87 | 113.185 | 110.4002 | 7192390 |
1739316900 | 111.03 | -0.42 | -0.38 | 110.87 | 112.08 | 110.61 | 4683134 |
1739230500 | 111.45 | -0.75 | -0.67 | 112.575 | 112.58 | 111 | 8347957 |
1738971300 | 112.2 | 0.5 | 0.45 | 111.25 | 112.62 | 110.06 | 10959253 |
1738884900 | 111.7 | -0.55 | -0.49 | 112.05 | 112.31 | 111.05 | 11961498 |
1738798500 | 112.25 | 1.65 | 1.49 | 110.22 | 112.42 | 109.86 | 12826070 |
1738712100 | 110.6 | 2.44 | 2.26 | 108.2 | 111.07 | 108.16 | 10966746 |
1738625700 | 108.16 | 0.48 | 0.45 | 105.72 | 108.44 | 105.52 | 7986070 |
1738366500 | 107.68 | -1.32 | -1.21 | 109 | 109.36 | 107.495 | 19137606 |
1738280100 | 109 | 0.42 | 0.39 | 108.76 | 110.34 | 108.03 | 15020007 |
1738193700 | 108.58 | 8.17 | 8.14 | 102.7 | 110.08 | 102.68 | 40752896 |
1738107300 | 100.41 | 0.39 | 0.39 | 98.8 | 100.68 | 98.76 | 14544345 |
1738020900 | 100.02 | 1.21 | 1.22 | 98.37 | 100.3299 | 98.102 | 9553593 |
1737761700 | 98.81 | 1.08 | 1.11 | 97.7 | 99.01 | 97.62 | 6938456 |
1737675300 | 97.73 | 0 | 0.00 | 97.73 | 97.73 | 97.73 | 0 |
1737588900 | 97.73 | -0.25 | -0.26 | 97.94 | 98.535 | 97.62 | 7542522 |
1737502500 | 97.98 | 2.85 | 3.00 | 95.41 | 98.58 | 95.41 | 8613747 |
1737156900 | 95.13 | 0.7 | 0.74 | 95.02 | 95.86 | 95.02 | 8361859 |
1737070500 | 94.43 | 1.35 | 1.45 | 93.03 | 94.7699 | 92.87 | 6547659 |
1736984100 | 93.08 | 0.01 | 0.01 | 94.23 | 94.474 | 92.945 | 4553258 |
1736897700 | 93.07 | -0.44 | -0.47 | 94.01 | 94.89 | 92.52 | 6405012 |
1736811300 | 93.51 | 1.26 | 1.37 | 92.32 | 93.59 | 91.375 | 6911172 |
1736552100 | 92.25 | -0.35 | -0.38 | 92.35 | 92.785 | 91.93 | 6374501 |
1736379300 | 92.6 | -0.24 | -0.26 | 92.655 | 93.005 | 92.0081 | 6166839 |
1736292900 | 92.84 | -0.29 | -0.31 | 92.8 | 93.65 | 91.86 | 6506673 |
1736206500 | 93.13 | 0.55 | 0.59 | 92.22 | 94.5 | 92.04 | 8672139 |
1735947300 | 92.58 | 0.41 | 0.44 | 92.53 | 93.12 | 91.8 | 4888771 |
1735860900 | 92.17 | 0.92 | 1.01 | 91.81 | 92.66 | 91.41 | 8781227 |
1735688100 | 91.25 | 0.67 | 0.74 | 90.67 | 91.77 | 90.585 | 4221880 |
1735601700 | 90.58 | -1.67 | -1.81 | 91.3 | 91.305 | 89.84 | 8358349 |
1735342500 | 92.25 | 0.39 | 0.42 | 91.41 | 93.1987 | 91.25 | 8104670 |
1735256100 | 91.86 | 1.95 | 2.17 | 89.37 | 92.05 | 89.37 | 7541740 |
1735077840 | 89.91 | 2.47 | 2.82 | 87.39 | 89.92 | 87.17 | 5465108 |
1734996900 | 87.44 | -0.53 | -0.60 | 87.66 | 87.88 | 86.3 | 11137629 |
1734737700 | 87.97 | -0.79 | -0.89 | 88 | 89.155 | 87.07 | 24456607 |
1734651300 | 88.76 | -1.14 | -1.27 | 90.24 | 91.58 | 88.67 | 14404038 |
1734564900 | 89.9 | -2.19 | -2.38 | 91.79 | 92.25 | 89.64 | 10684583 |
1734478500 | 92.09 | -1.03 | -1.11 | 93.01 | 93.94 | 92.05 | 8321431 |
1734392100 | 93.12 | -4.3 | -4.41 | 96.74 | 97 | 93.1 | 12201280 |
1734132900 | 97.42 | -0.4 | -0.41 | 97.17 | 98.08 | 96.94 | 5813173 |
1734046500 | 97.82 | -0.6 | -0.61 | 98.22 | 98.97 | 97.415 | 6342453 |
1733960100 | 98.42 | 0.26 | 0.26 | 98.5 | 99.3858 | 98.15 | 7922165 |
1733873700 | 98.16 | -1.15 | -1.16 | 99.13 | 99.205 | 97.94 | 8121382 |
1733787300 | 99.31 | -0.8 | -0.80 | 99.495 | 100.57 | 98.515 | 7107642 |
1733528100 | 100.11 | 0.88 | 0.89 | 98.93 | 100.62 | 98.435 | 6221721 |
1733441700 | 99.23 | -1.47 | -1.46 | 101 | 101.21 | 99.19 | 7211748 |
1733355300 | 100.7 | -0.87 | -0.86 | 101.84 | 101.99 | 100.37 | 6021493 |
1733268900 | 101.57 | 0.06 | 0.06 | 101.03 | 102.12 | 99.89 | 7038397 |
1733182500 | 101.51 | -0.95 | -0.93 | 102 | 102.02 | 99.87 | 6077937 |
1732917840 | 102.46 | 0.95 | 0.94 | 101.24 | 102.5 | 101.24 | 3260944 |
1732750500 | 101.51 | 0.83 | 0.82 | 100.68 | 102.03 | 100.68 | 4844409 |
1732664100 | 100.68 | -1.16 | -1.14 | 101.89 | 102 | 100.47 | 6468168 |
1732577700 | 101.84 | -0.66 | -0.64 | 102.86 | 103.17 | 101.78 | 8741330 |
1732318500 | 102.5 | 2.44 | 2.44 | 100.17 | 102.56 | 99.93 | 6386100 |
1732232100 | 100.06 | 1.8 | 1.83 | 99.5 | 100.33 | 98.49 | 6720533 |
1732145700 | 98.26 | -0.09 | -0.09 | 98.06 | 98.745 | 97.11 | 7449734 |
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