
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.42 | -2.05083769571 | 69.239999 | 69.239999 | 67.459999 | 377 | 68.166634 | DE |
4 | -1.940001 | -2.78096473624 | 69.76 | 71.48 | 67.459999 | 246 | 69.30225441 | DE |
12 | -5.620001 | -7.65250680828 | 73.44 | 74.98 | 66.34 | 357 | 69.41266813 | DE |
26 | 3.519999 | 5.47433748056 | 64.3 | 74.98 | 64.3 | 277 | 69.00823452 | DE |
52 | 14.569999 | 27.3615004695 | 53.25 | 74.98 | 50.6 | 365 | 60.08696793 | DE |
156 | 11.019999 | 19.4014066901 | 56.8 | 74.98 | 49.94 | 341 | 58.52674661 | DE |
260 | 11.019999 | 19.4014066901 | 56.8 | 74.98 | 49.94 | 341 | 58.52674661 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914020 | 67.959999 | -0.26 | -0.38 | 67.62 | 67.959999 | 67.62 | 824 |
1739827620 | 68.22 | 0.22 | 0.32 | 68.08 | 68.22 | 67.459999 | 132 |
1739568420 | 68 | -0.32 | -0.47 | 68.099999 | 68.54 | 68 | 100 |
1739482020 | 68.319999 | -0.46 | -0.67 | 68.84 | 68.84 | 68.12 | 713 |
1739395620 | 68.78 | -0.92 | -1.32 | 69.239999 | 69.239999 | 68.5 | 115 |
1739309220 | 69.7 | -1.06 | -1.50 | 69.7 | 69.7 | 69.7 | 33 |
1739222820 | 70.76 | 0.66 | 0.94 | 71.12 | 71.4 | 70.42 | 447 |
1738963620 | 70.099999 | -0.22 | -0.31 | 70.64 | 70.64 | 70.099999 | 51 |
1738877220 | 70.319999 | 0.44 | 0.63 | 70.72 | 70.72 | 69.9 | 26 |
1738790820 | 69.88 | 0.28 | 0.40 | 69.88 | 69.88 | 69.88 | 5 |
1738704420 | 69.599999 | -1.18 | -1.67 | 70.02 | 70.76 | 69.52 | 194 |
1738618020 | 70.78 | 0.04 | 0.06 | 70.18 | 71.26 | 70.18 | 601 |
1738358820 | 70.739999 | 0.66 | 0.94 | 70.739999 | 70.739999 | 70.739999 | 10 |
1738272420 | 70.08 | 0.96 | 1.39 | 69.4 | 70.08 | 69.4 | 225 |
1738186020 | 69.12 | -0.92 | -1.31 | 70.459999 | 70.459999 | 68.94 | 487 |
1738099620 | 70.04 | -0.14 | -0.20 | 71.48 | 71.48 | 70.04 | 375 |
1738013220 | 70.18 | 2.1 | 3.08 | 68.4 | 70.18 | 68.02 | 298 |
1737754020 | 68.08 | 0.2 | 0.29 | 67.78 | 68.08 | 67.78 | 27 |
1737667620 | 67.88 | -1.5 | -2.16 | 69.08 | 69.08 | 67.88 | 111 |
1737581220 | 69.38 | -0.7 | -1.00 | 69.76 | 69.76 | 69.38 | 140 |
1737494820 | 70.08 | -0.22 | -0.31 | 70.48 | 70.48 | 70.04 | 352 |
1737408420 | 70.3 | -0.16 | -0.23 | 70.64 | 70.7 | 70.28 | 1067 |
1737149220 | 70.459999 | 1.38 | 2.00 | 69.94 | 70.66 | 69.88 | 72 |
1737062820 | 69.08 | -0.16 | -0.23 | 68.4 | 69.08 | 68.4 | 36 |
1736976420 | 69.239999 | 0.96 | 1.41 | 68.959999 | 69.28 | 68.42 | 249 |
1736890020 | 68.28 | 0.28 | 0.41 | 67.58 | 68.319999 | 67.58 | 139 |
1736803620 | 68 | 1.12 | 1.67 | 66.34 | 68 | 66.34 | 108 |
1736544420 | 66.879999 | -0.36 | -0.54 | 67.2 | 67.2 | 66.4 | 436 |
1736458020 | 67.239999 | -0.86 | -1.26 | 67.239999 | 67.239999 | 67.239999 | 149 |
1736371620 | 68.099999 | 0.14 | 0.21 | 67.58 | 68.28 | 67.58 | 119 |
1736285220 | 67.959999 | 0.12 | 0.18 | 67.94 | 67.959999 | 67.88 | 252 |
1736198820 | 67.84 | -0.56 | -0.82 | 67.5 | 68.2 | 67.5 | 188 |
1735939620 | 68.4 | 0.46 | 0.68 | 68 | 68.4 | 67.54 | 341 |
1735853220 | 67.94 | 1.16 | 1.74 | 68.18 | 68.2 | 67.66 | 246 |
1735594020 | 66.78 | -0.82 | -1.21 | 66.9 | 67.56 | 66.78 | 118 |
1735334820 | 67.599999 | 0.5 | 0.75 | 67.819999 | 68.5 | 67.599999 | 1551 |
1734989220 | 67.099999 | -0.3 | -0.45 | 67.78 | 67.84 | 66.78 | 533 |
1734730020 | 67.4 | -0.54 | -0.79 | 67.099999 | 67.52 | 66.379999 | 2775 |
1734643620 | 67.94 | -0.32 | -0.47 | 68.5 | 68.5 | 67.94 | 163 |
1734557220 | 68.26 | -1.54 | -2.21 | 70.34 | 70.34 | 68.26 | 241 |
1734470820 | 69.8 | -1.3 | -1.83 | 70.04 | 70.819999 | 69.8 | 651 |
1734384420 | 71.099999 | 0.24 | 0.34 | 71.44 | 71.44 | 70.9 | 102 |
1734125220 | 70.86 | -0.08 | -0.11 | 69.76 | 70.86 | 69.76 | 312 |
1734038820 | 70.94 | 0.18 | 0.25 | 70.28 | 70.94 | 70.28 | 165 |
1733952420 | 70.76 | 0.22 | 0.31 | 70.7 | 71.2 | 70.7 | 110 |
1733866020 | 70.54 | 0.5 | 0.71 | 70.26 | 70.54 | 70.26 | 76 |
1733779620 | 70.04 | -0.5 | -0.71 | 70.459999 | 71.14 | 70.04 | 472 |
1733520420 | 70.54 | -0.08 | -0.11 | 70.239999 | 70.54 | 70.239999 | 27 |
1733434020 | 70.62 | -0.62 | -0.87 | 71.22 | 71.22 | 70.62 | 180 |
1733347620 | 71.239999 | 0.06 | 0.08 | 71.239999 | 71.239999 | 71.239999 | 15 |
1733261220 | 71.18 | -0.56 | -0.78 | 71.48 | 72.14 | 70.86 | 1099 |
1733174820 | 71.739999 | -1.92 | -2.61 | 73.12 | 74.2 | 71.739999 | 430 |
1732915620 | 73.66 | -0.42 | -0.57 | 73.319999 | 73.76 | 73.319999 | 185 |
1732829220 | 74.08 | 0.42 | 0.57 | 74.099999 | 74.099999 | 74.04 | 43 |
1732742820 | 73.66 | 0.9 | 1.24 | 73.44 | 74.98 | 73.44 | 1695 |
1732656420 | 72.76 | -0.42 | -0.57 | 72.5 | 72.76 | 72.5 | 43 |
1732570020 | 73.18 | -1.18 | -1.59 | 73.04 | 73.959999 | 72.68 | 330 |
1732310820 | 74.36 | 0.9 | 1.23 | 73.319999 | 74.36 | 73.319999 | 8 |
1732224420 | 73.459999 | -0.24 | -0.33 | 73.459999 | 73.459999 | 73.459999 | 41 |
1732138020 | 73.7 | 0.7 | 0.96 | 73.02 | 73.7 | 73.02 | 97 |
1732051620 | 73 | 0.5 | 0.69 | 72.08 | 73 | 72.08 | 147 |
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