
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -12.73 | -7.44487981753 | 170.99 | 171.45 | 157.615 | 1098634 | 164.70810573 | CS |
4 | -4.53 | -2.78272621168 | 162.79 | 171.45 | 155.74 | 1066552 | 164.26836929 | CS |
12 | 23.42 | 17.3687333136 | 134.84 | 174.8 | 131.919 | 1342720 | 152.92031246 | CS |
26 | 49.26 | 45.1926605505 | 109 | 174.8 | 99.67 | 1375368 | 133.86260181 | CS |
52 | 18.68 | 13.3830061613 | 139.58 | 174.8 | 95.845 | 1435326 | 126.38292864 | CS |
156 | 101.07 | 176.726700472 | 57.19 | 174.8 | 48.8 | 1338674 | 104.17542317 | CS |
260 | 122.36 | 340.835654596 | 35.9 | 174.8 | 17.63 | 1247384 | 82.26847132 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 159.1 | -3.51 | -2.16 | 162.87 | 163.32 | 158.12 | 1475060 |
1740181200 | 162.61 | -3.51 | -2.11 | 166.72 | 167.04 | 161.75 | 1115944 |
1740094800 | 166.12 | -2.97 | -1.76 | 168.89 | 169.1 | 164.69999 | 1005768 |
1740008400 | 169.09 | -0.83 | -0.49 | 169.87 | 170.6893 | 168.665 | 829470 |
1739922000 | 169.92 | 0.27 | 0.16 | 170.99 | 171.45 | 168.13 | 1066699 |
1739576400 | 169.65 | 0.98 | 0.58 | 169.41 | 170.1799 | 168.3278 | 604608 |
1739490000 | 168.67 | -0.16 | -0.09 | 168.8 | 169.2 | 166.78 | 681575 |
1739403600 | 168.83 | 1.51 | 0.90 | 165.19 | 169.41 | 164.24 | 1160729 |
1739317200 | 167.32 | 0.8 | 0.48 | 165 | 167.57 | 165 | 846056 |
1739230800 | 166.52 | 1.11 | 0.67 | 166.38 | 167.77 | 165.84 | 990690 |
1738971600 | 165.41 | -0.34 | -0.21 | 166.84 | 169.32 | 164.47999 | 1021882 |
1738885200 | 165.75 | 2.13 | 1.30 | 164.52 | 166.13999 | 164 | 1002052 |
1738798800 | 163.62 | 1.79 | 1.11 | 162.34 | 164.91999 | 161.83 | 1210140 |
1738712400 | 161.83 | 2.35 | 1.47 | 160.36 | 161.97999 | 159.1 | 814367 |
1738626000 | 159.47999 | -2.93 | -1.80 | 157.65 | 160.72229 | 155.74 | 1421505 |
1738366800 | 162.41 | -0.23 | -0.14 | 164.77 | 165 | 161.27 | 1175457 |
1738280400 | 162.63999 | 1.66 | 1.03 | 162.4 | 164.38 | 160.83 | 1201088 |
1738194000 | 160.97999 | -0.74 | -0.46 | 164.93 | 165.775 | 160.03 | 1361225 |
1738107600 | 161.72 | 2.19 | 1.37 | 162.79 | 163.155 | 158.58 | 1367457 |
1738021200 | 159.53 | -13.8 | -7.96 | 167.18 | 168.0899 | 155.51 | 3048726 |
1737762000 | 173.33 | 4.36 | 2.58 | 174.48 | 174.8 | 171.67 | 1583243 |
1737675600 | 168.97 | 0 | 0.00 | 168.97 | 168.97 | 168.97 | 0 |
1737589200 | 168.97 | 1.39 | 0.83 | 168.95 | 170.8 | 168.65 | 1457899 |
1737502800 | 167.58 | 4.68 | 2.87 | 165 | 168.8 | 165 | 1447169 |
1737157200 | 162.9 | 1.17 | 0.72 | 163 | 164.25 | 161.69 | 1620861 |
1737070800 | 161.72999 | 3.56 | 2.25 | 159.35 | 162.72 | 158.87 | 1646952 |
1736984400 | 158.16999 | 2.2 | 1.41 | 159.18 | 159.6029 | 156.2322 | 1637902 |
1736898000 | 155.97 | 2.46 | 1.60 | 154.77 | 156.69999 | 153.51 | 1266539 |
1736811600 | 153.51 | -0.37 | -0.24 | 151.38 | 153.69999 | 150.52 | 1100489 |
1736552400 | 153.88 | -0.07 | -0.05 | 152.47999 | 156.11 | 151.21 | 1266391 |
1736379600 | 153.94999 | 1.22 | 0.80 | 151.71 | 154.53 | 150.47999 | 1121416 |
1736293200 | 152.72999 | 0.71 | 0.47 | 153 | 155.72999 | 152.44999 | 1613137 |
1736206800 | 152.02 | 2.36 | 1.58 | 151.51 | 153 | 150.66999 | 1356949 |
1735947600 | 149.66 | 6.83 | 4.78 | 144 | 150.9413 | 144 | 2002506 |
1735861200 | 142.83 | -1.07 | -0.74 | 145.52 | 145.74 | 142.47 | 910231 |
1735688400 | 143.9 | 0.14 | 0.10 | 143.8 | 145.13 | 143.5 | 760106 |
1735602000 | 143.76 | -2.16 | -1.48 | 144 | 144.91 | 142.25 | 709835 |
1735342800 | 145.91999 | -1.72 | -1.16 | 146.75 | 147.63999 | 145.51 | 637782 |
1735256400 | 147.63999 | -0.13 | -0.09 | 147.11 | 148.63999 | 146.69999 | 888224 |
1735077840 | 147.77 | 2.1 | 1.44 | 145.5 | 148.10499 | 144.1601 | 537193 |
1734997200 | 145.66999 | 0.67 | 0.46 | 145.16 | 146.49 | 144.0575 | 1245933 |
1734738000 | 145 | 4.56 | 3.25 | 139.97999 | 145.75 | 139.66999 | 6859881 |
1734651600 | 140.44 | -3.25 | -2.26 | 145.27 | 145.625 | 137.78 | 2413577 |
1734565200 | 143.69 | 9.73 | 7.26 | 148.72999 | 150.08 | 141 | 4761483 |
1734478800 | 133.96 | -1.03 | -0.76 | 134.87 | 135.51 | 132.945 | 1822104 |
1734392400 | 134.99 | -0.14 | -0.10 | 135.19999 | 136.485 | 133.16 | 1509506 |
1734133200 | 135.13 | 1.49 | 1.11 | 134.63999 | 135.41999 | 133.395 | 763002 |
1734046800 | 133.63999 | -0.05 | -0.04 | 133.22 | 134.16999 | 132.815 | 905288 |
1733960400 | 133.69 | 0.94 | 0.71 | 134.08 | 134.25 | 132.245 | 673287 |
1733874000 | 132.75 | -1.52 | -1.13 | 134.75 | 134.87 | 131.919 | 888833 |
1733787600 | 134.27 | -1.37 | -1.01 | 135.96 | 136.46 | 134.19 | 963247 |
1733528400 | 135.63999 | -0.14 | -0.10 | 136.09 | 136.59 | 134.66999 | 823055 |
1733442000 | 135.78 | -0.66 | -0.48 | 137.49 | 137.59 | 135.51 | 730024 |
1733355600 | 136.44 | 0.94 | 0.69 | 136.38 | 137.24 | 135.33 | 704563 |
1733269200 | 135.5 | 0.31 | 0.23 | 134.74 | 135.88999 | 134.36 | 906081 |
1733182800 | 135.19 | -0.64 | -0.47 | 136.44 | 137.28 | 135.07 | 1057989 |
1732917840 | 135.83 | 2.5 | 1.88 | 133.94 | 135.93 | 133.44999 | 678893 |
1732750800 | 133.33 | 0.61 | 0.46 | 132.15 | 133.41 | 131.37 | 1882767 |
1732664400 | 132.72 | -1.28 | -0.96 | 133.68 | 134.475 | 132.44999 | 865483 |
1732578000 | 134 | 2.88 | 2.20 | 132.91 | 137.12 | 132.62 | 1364808 |
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