期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -11.58 | -4.31188561215 | 268.56 | 270.19 | 247.01 | 2202090 | 259.47963278 | CS |
4 | -4.11 | -1.5741698265 | 261.09 | 274.15 | 247.01 | 1726381 | 262.81722037 | CS |
12 | -50.01 | -16.2904329131 | 306.99 | 316.9 | 247.01 | 1604765 | 270.32476639 | CS |
26 | -37.82 | -12.829036635 | 294.8 | 316.9 | 247.01 | 1338632 | 284.48451324 | CS |
52 | -12.02 | -4.46840148699 | 269 | 316.9 | 247.01 | 1176635 | 284.87231211 | CS |
156 | 46.46 | 22.0691620749 | 210.52 | 316.9 | 202.35 | 1199005 | 248.57420763 | CS |
260 | 76.74 | 42.5765645806 | 180.24 | 316.9 | 100.55 | 1257770 | 211.63493549 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738366800 | 256.98 | 0.05 | 0.02 | 256.99 | 258.75 | 254.79 | 1895391 |
1738280400 | 256.93 | 5.48 | 2.18 | 253.84 | 257.08999 | 252.7 | 2285850 |
1738194000 | 251.45 | -11.12 | -4.24 | 255.4 | 261.31 | 247.01 | 3497666 |
1738107600 | 262.57 | -7.27 | -2.69 | 269.99 | 270.02 | 261.27499 | 2037954 |
1738021200 | 269.83999 | 3.41 | 1.28 | 268.91 | 270.19 | 266.47 | 1636002 |
1737762000 | 266.43 | -2.41 | -0.90 | 268.56 | 269.02999 | 265.74 | 1539470 |
1737675600 | 268.83999 | 0 | 0.00 | 268.83999 | 268.83999 | 268.83999 | 0 |
1737589200 | 268.83999 | -2.79 | -1.03 | 271.63 | 271.98 | 266.70999 | 1954998 |
1737502800 | 271.63 | 4.96 | 1.86 | 269.29 | 274.14999 | 268.86 | 2432929 |
1737157200 | 266.67 | -2.16 | -0.80 | 268.42 | 268.81 | 266.13 | 1543128 |
1737070800 | 268.83 | 2.74 | 1.03 | 266 | 269.39999 | 265.7 | 1752904 |
1736984400 | 266.08999 | 0.97 | 0.37 | 267.52999 | 267.85 | 264.02 | 1013583 |
1736898000 | 265.12 | 1.45 | 0.55 | 263.52 | 265.29 | 262.23 | 1095926 |
1736811600 | 263.67 | 4.29 | 1.65 | 259.38 | 264.88 | 259 | 1358097 |
1736552400 | 259.38 | -2.09 | -0.80 | 260.52 | 261.955 | 258.64999 | 1722926 |
1736379600 | 261.47 | 1.82 | 0.70 | 259.5 | 262.5 | 258.76 | 1120495 |
1736293200 | 259.64999 | 1.66 | 0.64 | 258.76 | 262.93 | 258.06099 | 1303694 |
1736206800 | 257.99 | -5.38 | -2.04 | 262.32 | 264.285 | 257.56 | 1897066 |
1735947600 | 263.37 | 2.36 | 0.90 | 261.18 | 264.16 | 260.265 | 1286479 |
1735861200 | 261.01 | -2.48 | -0.94 | 264.89999 | 265.83 | 260.5 | 1748848 |
1735688400 | 263.49 | 0.11 | 0.04 | 264 | 265.52 | 262.14999 | 895345 |
1735602000 | 263.38 | -2.76 | -1.04 | 263.19 | 265.11 | 261.06 | 1550276 |
1735342800 | 266.14 | -0.64 | -0.24 | 264.77999 | 267.591 | 264.7201 | 1001375 |
1735256400 | 266.77999 | 0.88 | 0.33 | 265.89 | 268.33 | 265.25 | 851262 |
1735077840 | 265.89999 | 0.71 | 0.27 | 264.67 | 265.89999 | 263.63 | 500915 |
1734997200 | 265.19 | 1.55 | 0.59 | 265.8 | 265.8 | 262.895 | 1552429 |
1734738000 | 263.64 | 3.36 | 1.29 | 259.08 | 267.44 | 257.8 | 3546178 |
1734651600 | 260.27999 | -1.99 | -0.76 | 259.95 | 262.83 | 257.88 | 2169722 |
1734565200 | 262.27 | -2.95 | -1.11 | 265.2 | 269.5 | 262.1 | 2241547 |
1734478800 | 265.22 | -0.85 | -0.32 | 264.47 | 267.7344 | 263.7901 | 1963675 |
1734392400 | 266.07 | 2.96 | 1.13 | 263.11 | 269.69 | 262.70999 | 3107102 |
1734133200 | 263.11 | 0.07 | 0.03 | 262.75 | 265.07 | 261.93 | 1673400 |
1734046800 | 263.04 | -2.39 | -0.90 | 259.99 | 264.14999 | 257.2588 | 2408940 |
1733960400 | 265.43 | -5 | -1.85 | 269.56 | 270.02499 | 263.4218 | 2263536 |
1733874000 | 270.43 | 0.86 | 0.32 | 269.49 | 272.08999 | 267.25 | 1279831 |
1733787600 | 269.57 | -2.23 | -0.82 | 271.35 | 272.70999 | 269.39999 | 2143021 |
1733528400 | 271.8 | -3.35 | -1.22 | 275 | 275.86 | 271.05 | 1879355 |
1733442000 | 275.14999 | -2.51 | -0.90 | 277.5 | 278.7267 | 275.14999 | 1515687 |
1733355600 | 277.66 | 0.24 | 0.09 | 276.14999 | 278.57804 | 274.99 | 1307233 |
1733269200 | 277.42 | 0.98 | 0.35 | 276.48 | 278.1262 | 274.44 | 1128707 |
1733182800 | 276.44 | -7.57 | -2.67 | 284 | 284 | 275.62 | 1936861 |
1732917840 | 284.01 | 1.7 | 0.60 | 283.18 | 284.41 | 282.48 | 538181 |
1732750800 | 282.31 | 0.29 | 0.10 | 282.92 | 286.01 | 282.26 | 994497 |
1732664400 | 282.02 | 0.67 | 0.24 | 281.08 | 283.37 | 279.56 | 1095179 |
1732578000 | 281.35 | -0.46 | -0.16 | 283.26 | 284.1452 | 279.29 | 1565885 |
1732318800 | 281.81 | 1.88 | 0.67 | 280.76 | 283.6 | 279.9201 | 1433918 |
1732232400 | 279.93 | -0.12 | -0.04 | 280.7 | 283.5 | 279.01 | 1832179 |
1732146000 | 280.05 | -0.91 | -0.32 | 281.47 | 282 | 278.12 | 1766365 |
1732059600 | 280.95999 | -5.04 | -1.76 | 287.29 | 288 | 279.61 | 1772223 |
1731973200 | 286 | -1.99 | -0.69 | 287 | 288 | 285.29 | 1287057 |
1731714000 | 287.99 | -4.43 | -1.51 | 292.35 | 295 | 285.68 | 1997321 |
1731627600 | 292.42 | -21.61 | -6.88 | 314.1 | 314.85 | 291.805 | 1926916 |
1731541200 | 314.02999 | 1.98 | 0.63 | 313.44 | 316.89999 | 311.68 | 906390 |
1731454800 | 312.05 | -1.86 | -0.59 | 315 | 315.05 | 310.625 | 778572 |
1731368400 | 313.91 | 4.44 | 1.43 | 310.52 | 315.93 | 310.52 | 925444 |
1731109200 | 309.47 | 3.47 | 1.13 | 307.5 | 310.2199 | 306.18 | 853806 |
1731022800 | 306 | -2.46 | -0.80 | 308.51 | 309.065 | 304.52 | 887113 |
1730936400 | 308.45999 | 11.81 | 3.98 | 306.89999 | 309.01 | 302.77999 | 1605014 |
1730850000 | 296.64999 | 3.05 | 1.04 | 294.56 | 296.99 | 294.52999 | 750073 |
1730763600 | 293.6 | 0.61 | 0.21 | 293.62 | 295.5573 | 292.35 | 1056105 |
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