
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -31.745 | -6.75396791626 | 470.02 | 477.47 | 434.15 | 1290529 | 448.30662365 | CS |
4 | -66.575 | -13.1870852729 | 504.85 | 507.38 | 434.15 | 954473 | 473.10469034 | CS |
12 | -49.995 | -10.2392119114 | 488.27 | 507.67 | 434.15 | 818893 | 474.52877877 | CS |
26 | -68.475 | -13.5125801677 | 506.75 | 555.5657 | 434.15 | 723681 | 496.34078145 | CS |
52 | -14.945 | -3.29751555536 | 453.22 | 555.5657 | 418.6 | 828263 | 475.37964443 | CS |
156 | 43.405 | 10.9922252893 | 394.87 | 556.27 | 384.84 | 857329 | 468.88024912 | CS |
260 | 65.055 | 17.4307379026 | 373.22 | 556.27 | 263.31 | 884275 | 411.78976992 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 441.36 | 2.46 | 0.56 | 445.35 | 448.9499 | 439.445 | 1074559 |
1739576400 | 438.9 | -16.16 | -3.55 | 453.74 | 453.995 | 434.15 | 2035399 |
1739490000 | 455.06 | -15.8 | -3.36 | 472.26 | 474.74 | 453.62 | 1245081 |
1739403600 | 470.86 | -2.98 | -0.63 | 470.02 | 477.47 | 469.26 | 807076 |
1739317200 | 473.84 | -0.53 | -0.11 | 475.62 | 476.18 | 468.42 | 539051 |
1739230800 | 474.37 | 5.79 | 1.24 | 469.81 | 477.08 | 468.53 | 804807 |
1738971600 | 468.58 | 2.03 | 0.44 | 468.36 | 474.145 | 465.87 | 819989 |
1738885200 | 466.55 | -5.79 | -1.23 | 470.85 | 472.745 | 462.24 | 789773 |
1738798800 | 472.34 | -10.05 | -2.08 | 484.99 | 486.0043 | 470.93 | 1079968 |
1738712400 | 482.39 | -5.36 | -1.10 | 486.6 | 487.785 | 481.42 | 525661 |
1738626000 | 487.75 | 0.48 | 0.10 | 488.41 | 493.33 | 481.66 | 763375 |
1738366800 | 487.27 | 3.9 | 0.81 | 482.2 | 488.1 | 478.5 | 783064 |
1738280400 | 483.37 | 1.83 | 0.38 | 472.11 | 485 | 469.7273 | 1428492 |
1738194000 | 481.54 | -5.1 | -1.05 | 486.64 | 492.76 | 480.245 | 873300 |
1738107600 | 486.64 | -16.59 | -3.30 | 501.11 | 502.912 | 485.48 | 1033291 |
1738021200 | 503.23 | 6.21 | 1.25 | 505.925 | 507.38 | 497 | 725550 |
1737762000 | 497.02 | -5.39 | -1.07 | 497.93 | 500 | 496.66 | 555480 |
1737675600 | 502.41 | 0 | 0.00 | 502.41 | 502.41 | 502.41 | 0 |
1737589200 | 502.41 | -2.04 | -0.40 | 504.85 | 505.26 | 497.17 | 1296595 |
1737502800 | 504.45 | 22.07 | 4.58 | 490 | 507.67 | 490 | 1305822 |
1737157200 | 482.38 | 1.19 | 0.25 | 481.19 | 483.43 | 477.355 | 1091509 |
1737070800 | 481.19 | 8.89 | 1.88 | 471.33 | 481.33 | 470.77 | 704948 |
1736984400 | 472.3 | -3.2 | -0.67 | 476.53 | 477.7 | 470.19 | 646359 |
1736898000 | 475.5 | 3.12 | 0.66 | 473.9 | 475.98 | 471.575 | 554053 |
1736811600 | 472.38 | 13.69 | 2.98 | 458.69 | 477.39 | 458.69 | 964501 |
1736552400 | 458.69 | -3.52 | -0.76 | 459.94 | 464.375 | 455.425 | 624200 |
1736379600 | 462.21 | 9.82 | 2.17 | 456.02 | 464.62 | 453.96 | 746336 |
1736293200 | 452.39 | -2.75 | -0.60 | 455.11 | 458.545 | 450.81 | 1099813 |
1736206800 | 455.14 | -12.68 | -2.71 | 465.27 | 467 | 453.96 | 871105 |
1735947600 | 467.82 | -0.19 | -0.04 | 467.56 | 469.61 | 466.46 | 624216 |
1735861200 | 468.01 | -1.28 | -0.27 | 471.99 | 476.09 | 466.2783 | 598345 |
1735688400 | 469.29 | 2.77 | 0.59 | 466.52 | 470.5183 | 465.31 | 439907 |
1735602000 | 466.52 | -4.83 | -1.02 | 467.82 | 469.91 | 465.1835 | 440211 |
1735342800 | 471.35 | -0.88 | -0.19 | 469.62 | 474.65 | 469 | 375889 |
1735256400 | 472.23 | 1.14 | 0.24 | 471.09 | 474.02 | 469.67 | 293957 |
1735077840 | 471.09 | 3.89 | 0.83 | 466.69 | 471.79 | 465.9 | 235081 |
1734997200 | 467.2 | -2.34 | -0.50 | 469.37 | 470.255 | 464.1225 | 581383 |
1734738000 | 469.54 | 2.41 | 0.52 | 467.49 | 474.4 | 464.35 | 1283130 |
1734651600 | 467.13 | -0.53 | -0.11 | 466.28 | 470.97 | 462.81 | 730236 |
1734565200 | 467.66 | -12.63 | -2.63 | 480.88 | 483.5 | 467.12 | 839170 |
1734478800 | 480.29 | -2.31 | -0.48 | 482.1 | 486.89 | 478.39 | 747293 |
1734392400 | 482.6 | 2.6 | 0.54 | 479.09 | 484.65 | 477.485 | 896659 |
1734133200 | 480 | -1.51 | -0.31 | 479.99 | 484.015 | 477.67 | 699627 |
1734046800 | 481.51 | 5.89 | 1.24 | 476.5 | 486.22 | 473.77 | 1317356 |
1733960400 | 475.62 | -4.56 | -0.95 | 480.3 | 480.855 | 474 | 1058376 |
1733874000 | 480.18 | 1.01 | 0.21 | 477.71 | 480.68 | 473.29 | 789594 |
1733787600 | 479.17 | 5.52 | 1.17 | 471.45 | 482.0068 | 470.5979 | 930236 |
1733528400 | 473.65 | -5.92 | -1.23 | 479.61 | 480.05 | 470.55 | 915393 |
1733442000 | 479.57 | -7.05 | -1.45 | 487 | 487 | 478.14 | 935973 |
1733355600 | 486.62 | 1.41 | 0.29 | 484 | 487.8429 | 481.06 | 804550 |
1733269200 | 485.21 | 0.46 | 0.09 | 485.68 | 486.295 | 483.13 | 683876 |
1733182800 | 484.75 | -4.9 | -1.00 | 487 | 489.18 | 481.91 | 471602 |
1732917840 | 489.65 | 0.57 | 0.12 | 493.5 | 493.5 | 486.6 | 336738 |
1732750800 | 489.08 | 0.65 | 0.13 | 488.27 | 492.42 | 488 | 583379 |
1732664400 | 488.43 | 3.16 | 0.65 | 486 | 491.74 | 482.565 | 849288 |
1732578000 | 485.27 | -11.6 | -2.33 | 493.5 | 493.99 | 478.42 | 1803794 |
1732318800 | 496.87 | 0.46 | 0.09 | 498.61 | 500 | 494.31 | 507524 |
1732232400 | 496.41 | 4.43 | 0.90 | 493.9 | 496.9 | 489.17 | 609793 |
1732146000 | 491.98 | 0.96 | 0.20 | 490 | 492.9499 | 487.44 | 531878 |
1732059600 | 491.02 | 2.34 | 0.48 | 496.98 | 497.94 | 489.65 | 795095 |
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