
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 10.315 | 3.87054409006 | 266.5 | 310 | 264.815 | 882366 | 294.59095289 | CS |
4 | 7.935 | 2.95113061589 | 268.88 | 310 | 258.82 | 545465 | 278.27319986 | CS |
12 | 31.795 | 12.976491715 | 245.02 | 310 | 222.59 | 447597 | 262.82260742 | CS |
26 | 67.275 | 32.1060418059 | 209.54 | 310 | 184.8 | 398409 | 236.80858439 | CS |
52 | 39.115 | 16.4556163231 | 237.7 | 310 | 148 | 400995 | 217.53447022 | CS |
156 | 60.945 | 28.2322694214 | 215.87 | 348.67 | 114.865 | 370588 | 221.84241494 | CS |
260 | 91.465 | 49.3471810089 | 185.35 | 348.67 | 114.865 | 355690 | 222.74109375 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 287.7 | -3.98 | -1.36 | 291.27999 | 294.58999 | 286.2 | 561488 |
1740181200 | 291.68 | -11.44 | -3.77 | 303 | 304.11 | 290.55 | 635327 |
1740094800 | 303.12 | -0.64 | -0.21 | 303.22 | 309.08 | 300 | 683701 |
1740008400 | 303.76 | 32.62 | 12.03 | 296.1 | 310 | 290.11 | 1816339 |
1739922000 | 271.14 | 2.47 | 0.92 | 266.5 | 273.555 | 264.815 | 714974 |
1739576400 | 268.67 | -4.22 | -1.55 | 272.85 | 274.7529 | 266.86 | 400891 |
1739490000 | 272.89 | 5.83 | 2.18 | 267.97 | 273.07 | 266.63 | 301641 |
1739403600 | 267.06 | -1.24 | -0.46 | 259.63 | 267.64 | 259.63 | 350855 |
1739317200 | 268.3 | 7.25 | 2.78 | 259.14999 | 270.915 | 258.82 | 779002 |
1739230800 | 261.05 | 0.38 | 0.15 | 260.31 | 262.315 | 259.43 | 300754 |
1738971600 | 260.67 | -0.83 | -0.32 | 261.08999 | 263.11 | 259.20999 | 266128 |
1738885200 | 261.5 | -4.44 | -1.67 | 265.56 | 265.56 | 259.79 | 342922 |
1738798800 | 265.94 | 3.83 | 1.46 | 266.44 | 266.64999 | 263.05 | 367114 |
1738712400 | 262.11 | -2.89 | -1.09 | 264.64999 | 266.48989 | 259.58 | 885986 |
1738626000 | 265 | -1.97 | -0.74 | 264.89999 | 267 | 263.16 | 536200 |
1738366800 | 266.97 | -2.03 | -0.75 | 266.62 | 271.531 | 266.62 | 486808 |
1738280400 | 269 | -0.73 | -0.27 | 270.20999 | 272.5 | 267.27999 | 259518 |
1738194000 | 269.73 | -1.09 | -0.40 | 271.57 | 271.57 | 266.37 | 371690 |
1738107600 | 270.82 | -1.91 | -0.70 | 268.88 | 273.52999 | 268.88 | 316827 |
1738021200 | 272.73 | -1.33 | -0.49 | 274.04 | 275 | 270.545 | 257760 |
1737762000 | 274.06 | -1.78 | -0.65 | 272.36 | 275.49 | 271.0136 | 407552 |
1737675600 | 275.83999 | 0 | 0.00 | 275.83999 | 275.83999 | 275.83999 | 0 |
1737589200 | 275.83999 | 7.64 | 2.85 | 264.01 | 277.89 | 264.01 | 744087 |
1737502800 | 268.2 | 4.51 | 1.71 | 264.68 | 270.69 | 264.68 | 441019 |
1737157200 | 263.69 | 1.38 | 0.53 | 264.93 | 264.93 | 259.31 | 433201 |
1737070800 | 262.31 | 0.54 | 0.21 | 261.17 | 263.77 | 257.89 | 490394 |
1736984400 | 261.77 | 8.88 | 3.51 | 254.64 | 262.74 | 253.93 | 617598 |
1736898000 | 252.89 | 5.96 | 2.41 | 250.9 | 254 | 245.27 | 450392 |
1736811600 | 246.93 | -3.69 | -1.47 | 238.63 | 248.54 | 237.65 | 425411 |
1736552400 | 250.62 | -7.19 | -2.79 | 254.45 | 256.14999 | 247.94 | 467203 |
1736379600 | 257.81 | 5.58 | 2.21 | 252.19 | 258.52 | 248.705 | 445232 |
1736293200 | 252.23 | 14.95 | 6.30 | 240.2 | 260.875 | 238 | 1052583 |
1736206800 | 237.28 | -4.69 | -1.94 | 244.76 | 252.9 | 222.59 | 1023112 |
1735947600 | 241.97 | 1.98 | 0.83 | 241.28 | 243.375 | 239.76 | 170596 |
1735861200 | 239.99 | 2.51 | 1.06 | 238.84 | 243.15 | 237.635 | 145808 |
1735688400 | 237.48 | -0.7 | -0.29 | 241.04 | 241.89 | 236.62 | 189833 |
1735602000 | 238.18 | -1.67 | -0.70 | 238.35 | 240.51 | 234.55 | 196309 |
1735342800 | 239.85 | -0.69 | -0.29 | 238.47 | 241.89 | 236.93 | 294374 |
1735256400 | 240.54 | 0.18 | 0.07 | 238.79 | 241.92 | 238.54 | 180599 |
1735077840 | 240.36 | -0.19 | -0.08 | 241.82 | 241.82 | 239.59 | 88821 |
1734997200 | 240.55 | -1.99 | -0.82 | 243.87 | 245.74 | 237.6801 | 213405 |
1734738000 | 242.54 | -0.98 | -0.40 | 242 | 245.89 | 240.56 | 947594 |
1734651600 | 243.52 | 4.62 | 1.93 | 238.71 | 245.56 | 235.7548 | 439000 |
1734565200 | 238.9 | -8.65 | -3.49 | 246.54 | 248.21 | 238.7 | 472022 |
1734478800 | 247.55 | 0.31 | 0.13 | 250.08 | 251.28 | 244.64 | 336429 |
1734392400 | 247.24 | 1.69 | 0.69 | 245 | 250.37 | 243.7354 | 324252 |
1734133200 | 245.55 | -6.71 | -2.66 | 251.59 | 251.74 | 244.37 | 240060 |
1734046800 | 252.26 | -1.4 | -0.55 | 251.08 | 254.575 | 243.36 | 409465 |
1733960400 | 253.66 | 11.39 | 4.70 | 246.02 | 259.27 | 246.02 | 679289 |
1733874000 | 242.27 | 1.41 | 0.59 | 244.29 | 245.3 | 240.47 | 239065 |
1733787600 | 240.86 | 3.63 | 1.53 | 237.6 | 241.975 | 236.62 | 167509 |
1733528400 | 237.23 | -5.47 | -2.25 | 244.97 | 245.3 | 236.605 | 203187 |
1733442000 | 242.7 | -6.38 | -2.56 | 247.42 | 248.67 | 242.3 | 194683 |
1733355600 | 249.08 | 3.84 | 1.57 | 244.88 | 250.63 | 244.05 | 233859 |
1733269200 | 245.24 | 0.4 | 0.16 | 244.11 | 246.77 | 242.42 | 281880 |
1733182800 | 244.84 | 0.72 | 0.29 | 243.01 | 245.66 | 241.91 | 224078 |
1732917840 | 244.12 | -0.03 | -0.01 | 242.56 | 246.61 | 241.77 | 114677 |
1732750800 | 244.15 | -4.81 | -1.93 | 249.86 | 250.81 | 240.3 | 271479 |
1732664400 | 248.96 | 4.28 | 1.75 | 245.68 | 250.945 | 244.02 | 295403 |
1732578000 | 244.68 | -0.16 | -0.07 | 247.29 | 249.86 | 243.875 | 422119 |
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