期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.66 | -4.42083293805 | 105.41 | 110 | 98.28 | 112714 | 102.03148395 | CS |
4 | -4.56 | -4.33007311746 | 105.31 | 111.39 | 98.28 | 126613 | 103.07006763 | CS |
12 | -1.41 | -1.38018794049 | 102.16 | 114.05 | 96.1 | 130703 | 103.94222778 | CS |
26 | -18.63 | -15.6056290836 | 119.38 | 134.065 | 96.1 | 124784 | 107.78046108 | CS |
52 | -30.84 | -23.4364313398 | 131.59 | 134.065 | 96.1 | 146813 | 113.0439978 | CS |
156 | -172.25 | -63.0952380952 | 273 | 274.51 | 96.1 | 207953 | 164.62578422 | CS |
260 | -25.97 | -20.4940025253 | 126.72 | 274.51 | 75.72 | 179148 | 169.19599695 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735947600 | 100.75 | 1.85 | 1.87 | 99.89 | 101.03 | 98.5 | 126870 |
1735861200 | 98.9 | -2.71 | -2.67 | 101.7 | 102.66 | 98.28 | 103133 |
1735688400 | 101.61 | -0.95 | -0.93 | 102.7 | 104.0175 | 101.21 | 122572 |
1735602000 | 102.56 | -1.96 | -1.88 | 104.26 | 104.7 | 101.49 | 98695 |
1735342800 | 104.52 | 0.46 | 0.44 | 103.8 | 110 | 103.15 | 134114 |
1735256400 | 104.06 | 1.28 | 1.25 | 102.01 | 104.58 | 101.74 | 95702 |
1735077840 | 102.78 | 1.59 | 1.57 | 100.74 | 102.94 | 100.53 | 39224 |
1734997200 | 101.19 | 1.24 | 1.24 | 99.9 | 103.575 | 99.4 | 100492 |
1734738000 | 99.95 | -1.51 | -1.49 | 100.22 | 103.29 | 99.39 | 497086 |
1734651600 | 101.46 | 0.3 | 0.30 | 102.1 | 103.04 | 100.465 | 152711 |
1734565200 | 101.16 | -2.89 | -2.78 | 104.98 | 106.25 | 100.39 | 116736 |
1734478800 | 104.05 | -1.36 | -1.29 | 105.63 | 105.63 | 103.32 | 101686 |
1734392400 | 105.41 | 0.52 | 0.50 | 104.54 | 106.05 | 103.4222 | 84373 |
1734133200 | 104.89 | -1.82 | -1.71 | 106.01 | 106.47 | 103.02 | 156717 |
1734046800 | 106.71 | 0.41 | 0.39 | 104.92 | 108.73 | 104.92 | 122822 |
1733960400 | 106.3 | -1.11 | -1.03 | 109.11 | 109.11 | 105.8037 | 87087 |
1733874000 | 107.41 | -1.49 | -1.37 | 108.57 | 109.37 | 105.335 | 97681 |
1733787600 | 108.9 | 3.98 | 3.79 | 106.24 | 111.39 | 106.24 | 105046 |
1733528400 | 104.92 | -0.09 | -0.09 | 105.73 | 106.41 | 103.68 | 104193 |
1733442000 | 105.01 | -2.14 | -2.00 | 107.51 | 107.51 | 104.125 | 79899 |
1733355600 | 107.15 | 1.72 | 1.63 | 106 | 107.47 | 106 | 139212 |
1733269200 | 105.43 | -0.65 | -0.61 | 106.25 | 106.7 | 103.635 | 109823 |
1733182800 | 106.08 | 2.5 | 2.41 | 104.14 | 107.35 | 104 | 308933 |
1732917840 | 103.58 | 0.64 | 0.62 | 103.5 | 104 | 102.2134 | 40351 |
1732750800 | 102.94 | -0.17 | -0.16 | 103.17 | 105.37 | 102.59 | 69285 |
1732664400 | 103.11 | -3.75 | -3.51 | 106.21 | 106.21 | 102.93 | 76752 |
1732578000 | 106.86 | 0.92 | 0.87 | 106.71 | 110.77 | 106.71 | 234407 |
1732318800 | 105.94 | 1.19 | 1.14 | 105.79 | 106.6 | 105 | 87267 |
1732232400 | 104.75 | 2.17 | 2.12 | 103.72 | 105.44 | 102.51 | 69565 |
1732146000 | 102.58 | 1.58 | 1.56 | 100.22 | 102.865 | 100.02 | 90448 |
1732059600 | 101 | -2.57 | -2.48 | 102.07 | 103.38 | 100.0801 | 151253 |
1731973200 | 103.57 | -0.07 | -0.07 | 103.56 | 104.73 | 102.54 | 131639 |
1731714000 | 103.64 | -0.37 | -0.36 | 104.7 | 104.7 | 102.18 | 115006 |
1731627600 | 104.01 | 0.4 | 0.39 | 104.4 | 104.4 | 101.63 | 237005 |
1731541200 | 103.61 | 0.78 | 0.76 | 103.36 | 104.595 | 102.4889 | 89281 |
1731454800 | 102.83 | -3.72 | -3.49 | 106.31 | 106.76 | 102.82 | 108837 |
1731368400 | 106.55 | -2.36 | -2.17 | 109.24 | 109.6798 | 106.3304 | 176627 |
1731109200 | 108.91 | -3.07 | -2.74 | 111.93 | 112.35 | 108.035 | 119234 |
1731022800 | 111.98 | -0.64 | -0.57 | 112.71 | 113.29 | 110.8294 | 120471 |
1730936400 | 112.62 | 8.8 | 8.48 | 110.88 | 114.05 | 108.04 | 238196 |
1730850000 | 103.82 | 1.95 | 1.91 | 101.16 | 104.02 | 101.16 | 129550 |
1730763600 | 101.87 | -0.88 | -0.86 | 102.48 | 104.595 | 101.56 | 132663 |
1730500800 | 102.75 | 2.47 | 2.46 | 100.34 | 102.77 | 99.21 | 127540 |
1730414400 | 100.28 | -4.06 | -3.89 | 104.8 | 105.17 | 100.21 | 169367 |
1730328000 | 104.34 | 0.79 | 0.76 | 103.47 | 106.29 | 103.47 | 96390 |
1730241600 | 103.55 | 0.65 | 0.63 | 102.64 | 104.22 | 101.84 | 126156 |
1730155200 | 102.9 | 1.58 | 1.56 | 101.76 | 104.15 | 101.17 | 179284 |
1729896000 | 101.32 | 1.82 | 1.83 | 96.1 | 103.8981 | 96.1 | 244188 |
1729809600 | 99.5 | -1.15 | -1.14 | 101.63 | 102.225 | 98.986 | 259309 |
1729723200 | 100.65 | 0.02 | 0.02 | 100.63 | 100.87 | 99.26 | 94133 |
1729636800 | 100.63 | -1.76 | -1.72 | 101.95 | 103.23 | 99.94 | 101621 |
1729550400 | 102.39 | -2.3 | -2.20 | 104.41 | 104.9662 | 101.82 | 102052 |
1729291200 | 104.69 | -1.16 | -1.10 | 106.65 | 107.48 | 104.55 | 119464 |
1729204800 | 105.85 | 1.28 | 1.22 | 105.07 | 105.85 | 103.575 | 87673 |
1729118400 | 104.57 | 0.82 | 0.79 | 104.99 | 105.43 | 103.98 | 97353 |
1729032000 | 103.75 | -1.36 | -1.29 | 104.44 | 106.64 | 103.4 | 165924 |
1728945600 | 105.11 | 0.74 | 0.71 | 103.85 | 105.31 | 103.57 | 90631 |
1728686400 | 104.37 | 1.91 | 1.86 | 102.16 | 104.47 | 102.16 | 81675 |
1728600000 | 102.46 | 0.27 | 0.26 | 100.68 | 102.49 | 99.68 | 102001 |
1728513600 | 102.19 | 1.12 | 1.11 | 101.57 | 102.495 | 100.17 | 106667 |
1728427200 | 101.07 | -2.38 | -2.30 | 102.79 | 103.945 | 101 | 120032 |
1728340800 | 103.45 | -1.53 | -1.46 | 104.04 | 104.245 | 103.01 | 105386 |
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