
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.3 | -1.26110319114 | 182.38 | 191 | 177.02 | 604388 | 185.3586013 | CS |
4 | -5.7 | -3.06814511788 | 185.78 | 203.12 | 170.0201 | 557297 | 187.2400118 | CS |
12 | -12.61 | -6.54419014998 | 192.69 | 216.01 | 168.73 | 540820 | 188.23971902 | CS |
26 | -8.2 | -4.35521563629 | 188.28 | 225 | 168.73 | 562544 | 195.34185032 | CS |
52 | -10.49 | -5.50453901454 | 190.57 | 257.4 | 123 | 582024 | 185.15732806 | CS |
156 | -36.13 | -16.7106054299 | 216.21 | 330 | 123 | 474324 | 202.55751787 | CS |
260 | 98.87 | 121.746090383 | 81.21 | 330 | 40.53 | 402558 | 187.85939347 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 180.08 | -5.53 | -2.98 | 185 | 185.37 | 178.6 | 451089 |
1739576400 | 185.61 | -1.54 | -0.82 | 188.02 | 189.43 | 183.635 | 681015 |
1739490000 | 187.15 | 0.14 | 0.07 | 187.66 | 187.66 | 178.08 | 622337 |
1739403600 | 187.01 | 3.02 | 1.64 | 182.38 | 191 | 181.945 | 663110 |
1739317200 | 183.99 | 3 | 1.66 | 170.62 | 186.23 | 170.0201 | 1485068 |
1739230800 | 180.99 | -1.16 | -0.64 | 181.62 | 185.68 | 179.21 | 683979 |
1738971600 | 182.15 | 0.94 | 0.52 | 181.7 | 186.98 | 179.98 | 475796 |
1738885200 | 181.21 | -10.79 | -5.62 | 191.03 | 191.87 | 179.8 | 464160 |
1738798800 | 192 | -5.38 | -2.73 | 198.63 | 203.12 | 190.46 | 634076 |
1738712400 | 197.38 | 5.44 | 2.83 | 190.34 | 197.91 | 189.47 | 568558 |
1738626000 | 191.94 | -1.56 | -0.81 | 188.82 | 195.42 | 186.8901 | 277493 |
1738366800 | 193.5 | -1.23 | -0.63 | 195.87 | 199.52 | 193 | 373716 |
1738280400 | 194.73 | 4.74 | 2.49 | 192 | 198.83 | 192 | 275725 |
1738194000 | 189.99 | -2.8 | -1.45 | 192.96 | 192.96 | 187.055 | 328837 |
1738107600 | 192.79 | 8.44 | 4.58 | 185.04 | 194.31 | 184.75 | 397233 |
1738021200 | 184.35 | -4.12 | -2.19 | 186.31 | 189.59 | 182.36 | 323931 |
1737762000 | 188.47 | -0.58 | -0.31 | 187.57 | 189.125 | 180.44 | 333036 |
1737675600 | 189.05 | 0 | 0.00 | 189.05 | 189.05 | 189.05 | 0 |
1737589200 | 189.05 | 3.96 | 2.14 | 185.78 | 192.65 | 184.775 | 992190 |
1737502800 | 185.09 | 7.41 | 4.17 | 179.8699 | 185.45 | 179.8699 | 506728 |
1737157200 | 177.68 | 3.85 | 2.21 | 175.98 | 178.31 | 172.77 | 513248 |
1737070800 | 173.83 | -2.5 | -1.42 | 176.7 | 176.7 | 170.75 | 494147 |
1736984400 | 176.33 | 6.34 | 3.73 | 173.26 | 177.969 | 171.55 | 766563 |
1736898000 | 169.99 | -5.44 | -3.10 | 176.84 | 180 | 168.73 | 728103 |
1736811600 | 175.43 | -27.05 | -13.36 | 194.99 | 194.99 | 174.5 | 2121698 |
1736552400 | 202.48 | -11.41 | -5.33 | 210.07 | 211.99 | 202.38 | 791754 |
1736379600 | 213.89 | -1.53 | -0.71 | 212.21 | 215.37 | 209 | 641280 |
1736293200 | 215.42 | 10.75 | 5.25 | 206.49 | 216.01 | 206.4 | 727245 |
1736206800 | 204.67 | 5.99 | 3.01 | 202.66 | 209.68 | 201.015 | 622704 |
1735947600 | 198.68 | 9.49 | 5.02 | 192.78 | 202.04 | 190.36 | 527750 |
1735861200 | 189.19 | 3.81 | 2.06 | 187.06 | 190.71 | 185.03 | 358243 |
1735688400 | 185.38 | 0.73 | 0.40 | 186.21 | 191.615 | 185.0992 | 359288 |
1735602000 | 184.65 | -3.83 | -2.03 | 186.09 | 187.49 | 181.96 | 348599 |
1735342800 | 188.48 | -0.61 | -0.32 | 188.395 | 190.3199 | 184.51 | 229188 |
1735256400 | 189.09 | 2.8 | 1.50 | 185.75 | 190.87 | 185.205 | 340036 |
1735077840 | 186.29 | -1.29 | -0.69 | 188.62 | 188.62 | 184.015 | 161777 |
1734997200 | 187.58 | -0.19 | -0.10 | 182 | 188.09 | 179.21 | 733728 |
1734738000 | 187.77 | 2.35 | 1.27 | 185.885 | 191.6 | 182.72 | 855526 |
1734651600 | 185.42 | -1.55 | -0.83 | 187.17 | 189.74 | 181.845 | 646695 |
1734565200 | 186.97 | -3.74 | -1.96 | 190.69 | 198.325 | 186.445 | 720057 |
1734478800 | 190.71 | 1.88 | 1.00 | 187.97 | 192.79 | 187.27 | 655766 |
1734392400 | 188.83 | 1 | 0.53 | 186.22 | 191.215 | 184 | 399196 |
1734133200 | 187.83 | -2.17 | -1.14 | 188.745 | 190.46 | 184.76 | 429248 |
1734046800 | 190 | -2.77 | -1.44 | 192.705 | 197.91 | 187.69 | 338681 |
1733960400 | 192.77 | 3.35 | 1.77 | 188.135 | 195.79 | 188.135 | 419105 |
1733874000 | 189.42 | -0.1 | -0.05 | 189.235 | 191.67 | 186.09 | 384756 |
1733787600 | 189.52 | -3.51 | -1.82 | 194.245 | 195.21 | 189.1401 | 220978 |
1733528400 | 193.03 | 1.43 | 0.75 | 193.13 | 197.67 | 189.28 | 292231 |
1733442000 | 191.6 | -5.32 | -2.70 | 196.05 | 197.91 | 190.46 | 346482 |
1733355600 | 196.92 | 5.02 | 2.62 | 192.32 | 198.18 | 192.02 | 360871 |
1733269200 | 191.9 | 3.38 | 1.79 | 187.78 | 194.62 | 187.47 | 394404 |
1733182800 | 188.52 | -4.24 | -2.20 | 193.07 | 193.99 | 187.99 | 466739 |
1732917840 | 192.76 | -1.24 | -0.64 | 194.05 | 194.05 | 189.25 | 259334 |
1732750800 | 194 | 4.87 | 2.57 | 192.69 | 199 | 189.46 | 469968 |
1732664400 | 189.13 | -10.19 | -5.11 | 197.675 | 197.87 | 188.75 | 416636 |
1732578000 | 199.32 | 10.59 | 5.61 | 190 | 200.14 | 189 | 593269 |
1732318800 | 188.73 | 2.54 | 1.36 | 186.825 | 191.01 | 186.147 | 469716 |
1732232400 | 186.19 | 1.42 | 0.77 | 184.64 | 187.17 | 182.14 | 403339 |
1732146000 | 184.77 | 8.72 | 4.95 | 188.74 | 191.515 | 181.785 | 573018 |
1732059600 | 176.05 | 0.77 | 0.44 | 174.54 | 179.63 | 173.52 | 234909 |
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