
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.76 | -1.74880763116 | 100.64 | 102.86 | 93.13 | 631970 | 99.93224608 | CS |
4 | 2.3 | 2.38144543384 | 96.58 | 103.83 | 93.13 | 736834 | 99.33247409 | CS |
12 | -3.25 | -3.18221874082 | 102.13 | 103.83 | 87.85 | 640256 | 97.29090403 | CS |
26 | 7.2 | 7.85340314136 | 91.68 | 104.55 | 87.85 | 622096 | 97.14334034 | CS |
52 | 23.51 | 31.1927822741 | 75.37 | 104.55 | 73.68 | 640868 | 90.19034673 | CS |
156 | 33.26 | 50.6857665346 | 65.62 | 104.55 | 44.33 | 684841 | 69.84792587 | CS |
260 | 19.27 | 24.2055018214 | 79.61 | 104.55 | 44.33 | 697217 | 70.29559934 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 98.88 | 1.35 | 1.38 | 97.59 | 99.29 | 97.5828 | 465200 |
1740181200 | 97.53 | -2.36 | -2.36 | 98.97 | 99.76 | 97.36 | 789582 |
1740094800 | 99.89 | -1.69 | -1.66 | 100.93 | 101.375 | 98.8 | 667430 |
1740008400 | 101.58 | -0.62 | -0.61 | 101.38 | 102.86 | 101.19 | 632556 |
1739922000 | 102.2 | 1.34 | 1.33 | 100.64 | 102.34 | 100.4402 | 605081 |
1739576400 | 100.86 | 0.72 | 0.72 | 100.31 | 101.645 | 99.03 | 588630 |
1739490000 | 100.14 | 2.11 | 2.15 | 98.51 | 100.16 | 97.78 | 507589 |
1739403600 | 98.03 | -1.37 | -1.38 | 99.24 | 99.24 | 97.43 | 660325 |
1739317200 | 99.4 | 0.77 | 0.78 | 98.84 | 100.96 | 98.63 | 630202 |
1739230800 | 98.63 | -1.23 | -1.23 | 99.23 | 100.08 | 96.69 | 725755 |
1738971600 | 99.86 | 1.26 | 1.28 | 102.36 | 103.83 | 97.395 | 1188266 |
1738885200 | 98.6 | -3.6 | -3.52 | 101.73 | 102.06 | 97.875 | 1096305 |
1738798800 | 102.2 | 1.04 | 1.03 | 101.88 | 102.38 | 101.39 | 718819 |
1738712400 | 101.16 | 0.58 | 0.58 | 99.76 | 101.44 | 99.76 | 627702 |
1738626000 | 100.58 | 1.31 | 1.32 | 97.98 | 101.58 | 97.31 | 756462 |
1738366800 | 99.27 | 0.86 | 0.87 | 98.3 | 103.12 | 98 | 1029610 |
1738280400 | 98.41 | 2.84 | 2.97 | 96.1 | 98.61 | 95.56 | 644583 |
1738194000 | 95.57 | -1.21 | -1.25 | 96.67 | 96.94 | 95.02 | 778599 |
1738107600 | 96.78 | 0.43 | 0.45 | 96.58 | 99.02 | 96.41 | 887145 |
1738021200 | 96.35 | 0.7 | 0.73 | 95.93 | 98.58 | 95.44 | 774747 |
1737762000 | 95.65 | 1.14 | 1.21 | 94.9 | 95.92 | 94.45 | 533327 |
1737675600 | 94.51 | 0 | 0.00 | 94.51 | 94.51 | 94.51 | 0 |
1737589200 | 94.51 | -1.28 | -1.34 | 95.82 | 95.82 | 94.09 | 447723 |
1737502800 | 95.79 | 1.05 | 1.11 | 95.71 | 96.365 | 95.41 | 485451 |
1737157200 | 94.74 | 0.33 | 0.35 | 94.45 | 95.57 | 94.4 | 471076 |
1737070800 | 94.41 | 0.8 | 0.85 | 93.58 | 94.56 | 93.175 | 369007 |
1736984400 | 93.61 | 0.55 | 0.59 | 93.9 | 94.015 | 92.73 | 349142 |
1736898000 | 93.06 | 0.5 | 0.54 | 92.44 | 93.13 | 91.33 | 442810 |
1736811600 | 92.56 | 1.51 | 1.66 | 90.67 | 92.62 | 90.23 | 529122 |
1736552400 | 91.05 | -1.79 | -1.93 | 92.76 | 92.93 | 90.91 | 452748 |
1736379600 | 92.84 | 1.27 | 1.39 | 91.44 | 92.95 | 90.91 | 595671 |
1736293200 | 91.57 | 0.36 | 0.39 | 91.89 | 92.355 | 90.67 | 818086 |
1736206800 | 91.21 | 0.03 | 0.03 | 90.58 | 91.865 | 90.26 | 644364 |
1735947600 | 91.18 | -0.67 | -0.73 | 91.3375 | 91.89 | 87.85 | 809156 |
1735861200 | 91.85 | -0.5 | -0.54 | 92.745 | 92.87 | 91.32 | 515840 |
1735688400 | 92.35 | -0.07 | -0.08 | 92.89 | 93.2 | 92 | 518370 |
1735602000 | 92.42 | -1.17 | -1.25 | 93.4 | 93.4 | 92.05 | 538810 |
1735342800 | 93.59 | -0.75 | -0.79 | 94.29 | 94.53 | 92.795 | 413306 |
1735256400 | 94.34 | 0.17 | 0.18 | 94.02 | 94.57 | 93.75 | 325476 |
1735077840 | 94.17 | -0.02 | -0.02 | 93.94 | 94.66 | 93.305 | 135355 |
1734997200 | 94.19 | -0.26 | -0.28 | 93.96 | 94.25 | 92.94 | 425473 |
1734738000 | 94.45 | 0.62 | 0.66 | 94.12 | 95.19 | 93.7281 | 1351907 |
1734651600 | 93.83 | -0.48 | -0.51 | 95.01 | 95.3559 | 93.765 | 732020 |
1734565200 | 94.31 | -2.63 | -2.71 | 96.945 | 97.34 | 94.17 | 705661 |
1734478800 | 96.94 | -0.78 | -0.80 | 97.26 | 97.575 | 95.65 | 953003 |
1734392400 | 97.72 | -0.47 | -0.48 | 97.485 | 99.73 | 97.295 | 783446 |
1734133200 | 98.19 | -0.47 | -0.48 | 98.765 | 99.47 | 98.09 | 519637 |
1734046800 | 98.66 | -2.92 | -2.87 | 101.6514 | 101.99 | 98.21 | 471124 |
1733960400 | 101.58 | 0.29 | 0.29 | 101.11 | 102.19 | 100.96 | 812519 |
1733874000 | 101.29 | -0.36 | -0.35 | 101.475 | 102.44 | 100.78 | 496162 |
1733787600 | 101.65 | -0.85 | -0.83 | 102.44 | 102.815 | 101.325 | 612793 |
1733528400 | 102.5 | -0.37 | -0.36 | 103.61 | 103.785 | 101.65 | 532063 |
1733442000 | 102.87 | 0.47 | 0.46 | 102.4 | 103 | 101.14 | 689515 |
1733355600 | 102.4 | -0.06 | -0.06 | 102.47 | 103.38 | 101.765 | 777102 |
1733269200 | 102.46 | 0.06 | 0.06 | 102.13 | 102.5 | 101.721 | 541959 |
1733182800 | 102.4 | -0.54 | -0.52 | 102.76 | 102.76 | 101.48 | 520602 |
1732917840 | 102.94 | 0.1 | 0.10 | 102.55 | 103.36 | 102.095 | 271714 |
1732750800 | 102.84 | -0.93 | -0.90 | 103.59 | 104.16 | 102.34 | 543801 |
1732664400 | 103.77 | 1.77 | 1.74 | 101.66 | 103.8 | 101.58 | 542332 |
1732578000 | 102 | 0.88 | 0.87 | 101.04 | 102.76 | 101.04 | 767100 |
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