
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.75 | 2.81201095462 | 204.48 | 211.06 | 201.21 | 4915976 | 205.88643095 | CS |
4 | -35.37 | -14.401465798 | 245.6 | 258.23 | 196.8 | 5645092 | 213.87978747 | CS |
12 | -29.3 | -12.2322882311 | 239.53 | 258.23 | 196.8 | 4035522 | 224.31159433 | CS |
26 | -61.78 | -22.7124002794 | 272.01 | 279.9 | 196.8 | 3213112 | 239.47633161 | CS |
52 | -36.08 | -14.6482075433 | 246.31 | 281.7 | 196.8 | 3008597 | 246.51223421 | CS |
156 | -55.93 | -21.0136759844 | 266.16 | 303.82 | 182.09 | 2838370 | 248.12074319 | CS |
260 | 50.92 | 31.9628397464 | 159.31 | 333.96 | 119.6 | 2776934 | 241.17358416 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740181200 | 210.23 | 2.28 | 1.10 | 210.65 | 213.64 | 209.4 | 6215582 |
1740094800 | 207.95 | 2.97 | 1.45 | 206.93 | 211.06 | 205.66 | 4717600 |
1740008400 | 204.98 | 0.45 | 0.22 | 204.45 | 205.58 | 201.21 | 4571603 |
1739922000 | 204.53 | -1.77 | -0.86 | 205.09 | 207.27 | 202.78 | 5582998 |
1739576400 | 206.3 | 2.71 | 1.33 | 204.48 | 207.15 | 203.93 | 4791704 |
1739490000 | 203.59 | 1.41 | 0.70 | 202.63 | 205.65 | 201.25 | 7198797 |
1739403600 | 202.18 | 0.56 | 0.28 | 199.46 | 203.945 | 196.8 | 7207935 |
1739317200 | 201.62 | -1.88 | -0.92 | 202.25 | 203.1 | 199.75 | 6509761 |
1739230800 | 203.5 | -3.26 | -1.58 | 205.85 | 206.98 | 203 | 7038210 |
1738971600 | 206.76 | -3.25 | -1.55 | 210.37 | 210.7925 | 205.79 | 5227381 |
1738885200 | 210.01 | -2.12 | -1.00 | 212.82 | 214.31 | 209.1 | 4366957 |
1738798800 | 212.13 | -2.88 | -1.34 | 216 | 216.44 | 210.93 | 5112677 |
1738712400 | 215.01 | 0.75 | 0.35 | 212.94 | 215.15 | 210.04 | 7519858 |
1738626000 | 214.26 | -8.48 | -3.81 | 218 | 219.94 | 214.03 | 5787395 |
1738366800 | 222.74 | -0.34 | -0.15 | 223.3 | 227.5 | 222.365 | 4761256 |
1738280400 | 223.08 | -0.65 | -0.29 | 225 | 228.99 | 221.34 | 6552761 |
1738194000 | 223.73 | -24.11 | -9.73 | 235 | 235.74 | 223 | 11405902 |
1738107600 | 247.84 | -2.75 | -1.10 | 257.12 | 258.23 | 247.19 | 4269903 |
1738021200 | 250.59 | 4.79 | 1.95 | 247.52 | 250.76 | 246.46 | 2727203 |
1737762000 | 245.8 | 1.62 | 0.66 | 245.6 | 247.53 | 245.1 | 1906847 |
1737675600 | 244.18 | 0 | 0.00 | 244.18 | 244.18 | 244.18 | 0 |
1737589200 | 244.18 | 0.07 | 0.03 | 243.44 | 246.25 | 243.01 | 1971624 |
1737502800 | 244.11 | 5.75 | 2.41 | 239.95 | 244.49 | 238.59 | 2333573 |
1737157200 | 238.36 | -3.54 | -1.46 | 241.33 | 243.05 | 238.17 | 3035050 |
1737070800 | 241.9 | 3.93 | 1.65 | 237.72 | 242.1088 | 234.6 | 3148785 |
1736984400 | 237.97 | 0.35 | 0.15 | 238.98 | 241.69 | 232.96 | 4127096 |
1736898000 | 237.62 | -2.26 | -0.94 | 242 | 242.15 | 232.045 | 4137110 |
1736811600 | 239.88 | 4.81 | 2.05 | 235.05 | 240.97 | 234.01 | 3301587 |
1736552400 | 235.07 | -3.02 | -1.27 | 235.55 | 238.71 | 234.5 | 2863061 |
1736379600 | 238.09 | -1.01 | -0.42 | 238.61 | 239.39 | 235.5 | 2527727 |
1736293200 | 239.1 | 0.9 | 0.38 | 238 | 243.15 | 238 | 2989327 |
1736206800 | 238.2 | 3.36 | 1.43 | 234.15 | 240.2301 | 233.7 | 3666802 |
1735947600 | 234.84 | 5.03 | 2.19 | 230 | 235.93 | 229.56 | 2380936 |
1735861200 | 229.81 | 0.26 | 0.11 | 230.85 | 231.85 | 228.5714 | 2760569 |
1735688400 | 229.55 | -0.1 | -0.04 | 230.46 | 232 | 228.665 | 2077921 |
1735602000 | 229.65 | -1.45 | -0.63 | 229.47 | 230.56 | 227.58 | 2007685 |
1735342800 | 231.1 | -0.18 | -0.08 | 229.4 | 232.14 | 229.34 | 2129534 |
1735256400 | 231.28 | 0.53 | 0.23 | 229.33 | 231.49 | 229.17 | 1512441 |
1735077840 | 230.75 | 1.59 | 0.69 | 228.53 | 231 | 228 | 988302 |
1734997200 | 229.16 | 0.61 | 0.27 | 229.61 | 229.63 | 226.76 | 2798777 |
1734738000 | 228.55 | 2.39 | 1.06 | 227.95 | 230.81 | 225.42 | 7029451 |
1734651600 | 226.16 | -2.14 | -0.94 | 228.1 | 231.07 | 225.84 | 4550563 |
1734565200 | 228.3 | -5.23 | -2.24 | 230.89 | 234.33 | 228.09 | 5218382 |
1734478800 | 233.53 | -0.65 | -0.28 | 234.13 | 237.96 | 233.255 | 3210955 |
1734392400 | 234.18 | -0.71 | -0.30 | 236 | 236.83 | 233.6779 | 4563172 |
1734133200 | 234.89 | 0.39 | 0.17 | 234.33 | 235.5 | 232 | 2417905 |
1734046800 | 234.5 | -0.9 | -0.38 | 234.2 | 236.4175 | 233.41 | 3996784 |
1733960400 | 235.4 | 1.06 | 0.45 | 235.8 | 237.715 | 234.34 | 3369876 |
1733874000 | 234.34 | -1.57 | -0.67 | 236.42 | 237.185 | 233.9 | 2753192 |
1733787600 | 235.91 | 5.79 | 2.52 | 229.58 | 236.325 | 229.29 | 2626060 |
1733528400 | 230.12 | 2.25 | 0.99 | 228.45 | 231.01 | 228.005 | 3098934 |
1733442000 | 227.87 | -8.39 | -3.55 | 235 | 235.75 | 227.2 | 5419620 |
1733355600 | 236.26 | -4.61 | -1.91 | 239 | 239.47 | 234.1905 | 4166720 |
1733269200 | 240.87 | -0.42 | -0.17 | 240.66 | 241.67 | 238.87 | 3035269 |
1733182800 | 241.29 | 1.6 | 0.67 | 239.41 | 241.58 | 238.2 | 2515243 |
1732917840 | 239.69 | 0.86 | 0.36 | 239.53 | 241.61 | 238.3 | 1931403 |
1732750800 | 238.83 | 2.25 | 0.95 | 237.25 | 240.945 | 235.67 | 2270482 |
1732664400 | 236.58 | -1.1 | -0.46 | 237.5 | 238.1 | 233.1501 | 2377713 |
1732578000 | 237.68 | 1.84 | 0.78 | 236.17 | 239.38 | 235.45 | 4451933 |
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