
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 0.138015641773 | 65.21 | 67.555 | 64.93 | 1026443 | 66.02593471 | CS |
4 | -1.67 | -2.49365387487 | 66.97 | 69.99 | 64.22 | 1504364 | 66.19235251 | CS |
12 | -6.61 | -9.19204561257 | 71.91 | 72.81 | 63.73 | 1328652 | 66.80810284 | CS |
26 | -5.13 | -7.28382791424 | 70.43 | 76.72 | 63.73 | 1249255 | 68.95950932 | CS |
52 | -0.57 | -0.865340822833 | 65.87 | 76.72 | 59.82 | 1235605 | 66.90986075 | CS |
156 | -9.75 | -12.9913391073 | 75.05 | 83.8 | 56.91 | 1128542 | 68.13683272 | CS |
260 | -10.4 | -13.7384412153 | 75.7 | 88.7 | 41.965 | 1042789 | 67.99226252 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 65.3 | -0.12 | -0.18 | 64.95 | 65.89 | 64.93 | 1003924 |
1739576400 | 65.42 | -1.5 | -2.24 | 67.09 | 67.555 | 65.39 | 783361 |
1739490000 | 66.92 | 0.72 | 1.09 | 66.42 | 67.37 | 66.18 | 1110946 |
1739403600 | 66.2 | -0.55 | -0.82 | 65.209999 | 66.625 | 65.209999 | 1207549 |
1739317200 | 66.75 | 0.45 | 0.68 | 65.93 | 66.78 | 65.8271 | 1161135 |
1739230800 | 66.3 | 0.08 | 0.12 | 66.14 | 66.66 | 65.455 | 1237245 |
1738971600 | 66.22 | -0.2 | -0.30 | 66.379999 | 66.87 | 65.959999 | 1185672 |
1738885200 | 66.42 | 0.46 | 0.70 | 66.22 | 66.459999 | 65.26 | 1152861 |
1738798800 | 65.959999 | 0.99 | 1.52 | 64.95 | 66.51 | 64.93 | 1620085 |
1738712400 | 64.97 | -0.32 | -0.49 | 64.53 | 65.525 | 64.444999 | 1019987 |
1738626000 | 65.29 | -0.16 | -0.24 | 64.849999 | 65.93 | 64.22 | 1071538 |
1738366800 | 65.45 | 0.29 | 0.45 | 65.11 | 66.394999 | 64.97 | 4887879 |
1738280400 | 65.16 | -0.1 | -0.15 | 65.87 | 66.209999 | 64.73 | 1683182 |
1738194000 | 65.26 | -1.35 | -2.03 | 66.599999 | 67.25 | 64.8 | 1482730 |
1738107600 | 66.61 | -2.71 | -3.91 | 68.75 | 69.19 | 66.459999 | 1816702 |
1738021200 | 69.32 | 2.09 | 3.11 | 68 | 69.99 | 67.73 | 2398353 |
1737762000 | 67.23 | 1.41 | 2.14 | 66.569999 | 67.29 | 66.26 | 1089771 |
1737675600 | 65.819999 | 0 | 0.00 | 65.819999 | 65.819999 | 65.819999 | 0 |
1737589200 | 65.819999 | -1.6 | -2.37 | 66.97 | 66.97 | 65.739999 | 1076511 |
1737502800 | 67.42 | 0.96 | 1.44 | 66.614999 | 67.585 | 66.614999 | 854319 |
1737157200 | 66.459999 | 0.26 | 0.39 | 66.31 | 67.11 | 66.125 | 839145 |
1737070800 | 66.2 | 1.84 | 2.86 | 64.65 | 66.37 | 64.349999 | 1435238 |
1736984400 | 64.36 | -0.63 | -0.97 | 66.43 | 66.45 | 64.25 | 1825783 |
1736898000 | 64.989999 | -0.06 | -0.09 | 64.93 | 65.37 | 64.61 | 1288526 |
1736811600 | 65.05 | 0.58 | 0.90 | 64.66 | 65.18 | 64.25 | 1311374 |
1736552400 | 64.47 | -1.28 | -1.95 | 65.045 | 65.5 | 63.73 | 1753611 |
1736379600 | 65.75 | 0.37 | 0.57 | 65.245 | 65.81 | 64.849999 | 1726556 |
1736293200 | 65.379999 | -0.34 | -0.52 | 66.11 | 66.5 | 64.9 | 984054 |
1736206800 | 65.72 | -2.07 | -3.05 | 67.019999 | 67.72 | 65.629999 | 1393259 |
1735947600 | 67.79 | 1.14 | 1.71 | 66.959999 | 68.02 | 66.47 | 1024852 |
1735861200 | 66.65 | 0.05 | 0.08 | 66.68 | 67.825 | 66.42 | 1745369 |
1735688400 | 66.599999 | 0.54 | 0.82 | 66.7 | 66.75 | 65.89 | 1114832 |
1735602000 | 66.06 | -0.54 | -0.81 | 66.569999 | 66.569999 | 65.39 | 826238 |
1735342800 | 66.599999 | -0.82 | -1.22 | 66.849999 | 67.61 | 66.43 | 982377 |
1735256400 | 67.42 | -0.36 | -0.53 | 67.51 | 67.91 | 67.2783 | 937698 |
1735077840 | 67.78 | 0.66 | 0.98 | 67.019999 | 67.85 | 66.959999 | 394024 |
1734997200 | 67.12 | 0.51 | 0.77 | 66.319999 | 67.305 | 65.91 | 1110918 |
1734738000 | 66.61 | 0.43 | 0.65 | 67.2 | 67.71 | 66.37 | 4177166 |
1734651600 | 66.18 | -0.48 | -0.72 | 66.79 | 67.62 | 66.129999 | 1636480 |
1734565200 | 66.66 | -2.09 | -3.04 | 68.35 | 68.99 | 66.495 | 1668074 |
1734478800 | 68.75 | 0.41 | 0.60 | 68.04 | 69.15 | 68.04 | 1178794 |
1734392400 | 68.34 | 0.42 | 0.62 | 67.62 | 69.23 | 67.62 | 1092297 |
1734133200 | 67.92 | -0.46 | -0.67 | 67.91 | 68.5614 | 67.63 | 914010 |
1734046800 | 68.38 | 0.03 | 0.04 | 68.39 | 68.925 | 68.2 | 1520682 |
1733960400 | 68.35 | -0.65 | -0.94 | 69.22 | 69.54 | 68.17 | 1271156 |
1733874000 | 69 | -1.11 | -1.58 | 70.0688 | 70.26 | 68.725 | 946870 |
1733787600 | 70.11 | 0.41 | 0.59 | 69.535 | 70.3 | 69.04 | 1175010 |
1733528400 | 69.7 | -0.53 | -0.75 | 70.58 | 70.58 | 69.43 | 825227 |
1733442000 | 70.23 | 0.22 | 0.31 | 69.72 | 70.55 | 69.61 | 874388 |
1733355600 | 70.01 | 0.28 | 0.40 | 69.765 | 70.15 | 69.16 | 850114 |
1733269200 | 69.73 | -0.62 | -0.88 | 70.24 | 70.43 | 69.54 | 789279 |
1733182800 | 70.35 | -0.98 | -1.37 | 71 | 71.26 | 70.15 | 926273 |
1732917840 | 71.33 | -0.76 | -1.05 | 72.18 | 72.565 | 71.28 | 672133 |
1732750800 | 72.09 | 0.72 | 1.01 | 71.91 | 72.81 | 71.91 | 818601 |
1732664400 | 71.37 | 0.26 | 0.37 | 71.52 | 71.62 | 70.68 | 1010048 |
1732578000 | 71.11 | 0.17 | 0.24 | 71.18 | 71.7 | 70.66 | 1869783 |
1732318800 | 70.94 | 0.1 | 0.14 | 71.05 | 71.16 | 70.46 | 1081269 |
1732232400 | 70.84 | 0.17 | 0.24 | 71 | 71.11 | 70.53 | 855966 |
1732146000 | 70.67 | -0.18 | -0.25 | 70.605 | 70.8803 | 70.11 | 1039635 |
1732059600 | 70.85 | -0.14 | -0.20 | 70.655 | 71.13 | 70.515 | 1208590 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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