| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.75 | -2.72007912957 | 101.1 | 101.2 | 96.05 | 1348 | 97.50782873 | DE |
| 4 | -6.75 | -6.42245480495 | 105.1 | 107.2 | 96.05 | 746 | 99.09523139 | DE |
| 12 | -14.05 | -12.5 | 112.4 | 118 | 96.05 | 609 | 104.85603873 | DE |
| 26 | -6.05 | -5.79501915709 | 104.4 | 124.7 | 96.05 | 580 | 107.18292367 | DE |
| 52 | -34.15 | -25.7735849057 | 132.5 | 140.8 | 90 | 546 | 110.8000487 | DE |
| 156 | -24.65 | -20.0406504065 | 123 | 167.4 | 90 | 450 | 124.10818659 | DE |
| 260 | -24.65 | -20.0406504065 | 123 | 167.4 | 90 | 450 | 124.10818659 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 97.05 | 0.65 | 0.67 | 97.7 | 97.7 | 96.05 | 96 |
| 1780604700 | 96.4 | -0.65 | -0.67 | 96.35 | 97.05 | 96.1 | 175 |
| 1780518300 | 97.05 | 0.15 | 0.15 | 97.7 | 97.75 | 97 | 223 |
| 1780431900 | 96.9 | 0.25 | 0.26 | 97.75 | 97.75 | 96.25 | 4065 |
| 1780345500 | 96.65 | -3.05 | -3.06 | 98 | 101.2 | 96.5 | 728 |
| 1780086300 | 99.7 | 0.05 | 0.05 | 101.1 | 101.2 | 99.45 | 1547 |
| 1779999900 | 99.65 | -0.45 | -0.45 | 100.8 | 100.8 | 98 | 371 |
| 1779913500 | 100.1 | 0.5 | 0.50 | 101.4 | 101.4 | 99.55 | 185 |
| 1779827100 | 99.6 | -1.3 | -1.29 | 99 | 101.8 | 98.95 | 562 |
| 1779740700 | 100.9 | 1.25 | 1.25 | 102.1 | 102.2 | 100.9 | 153 |
| 1779481500 | 99.65 | 0.05 | 0.05 | 98.85 | 100 | 98.75 | 347 |
| 1779395100 | 99.6 | 0.45 | 0.45 | 98.05 | 100.6 | 98.05 | 19 |
| 1779308700 | 99.15 | 1.05 | 1.07 | 97.85 | 100.7 | 96.9 | 427 |
| 1779222300 | 98.1 | -1.3 | -1.31 | 98.2 | 102.4 | 98.1 | 535 |
| 1779135900 | 99.4 | 0.85 | 0.86 | 100.3 | 101.2 | 98.5 | 1909 |
| 1778876700 | 98.55 | -2.75 | -2.71 | 99.6 | 102.5 | 98.55 | 322 |
| 1778790300 | 101.3 | 1.1 | 1.10 | 102.5 | 102.5 | 99.6 | 500 |
| 1778703900 | 100.2 | -1.7 | -1.67 | 102.1 | 102.1 | 99.05 | 274 |
| 1778617500 | 101.9 | 0 | 0.00 | 100.3 | 103.5 | 100.3 | 153 |
| 1778531100 | 101.9 | -3.8 | -3.60 | 101.2 | 104.2 | 100 | 2142 |
| 1778271900 | 105.7 | 0.8 | 0.76 | 105.1 | 107.2 | 105.1 | 273 |
| 1778185500 | 104.9 | 0 | 0.00 | 105.9 | 105.9 | 101.3 | 224 |
| 1778099100 | 104.9 | -0.3 | -0.29 | 105.3 | 105.3 | 102.3 | 64 |
| 1778012700 | 105.2 | 2.1 | 2.04 | 101.9 | 105.2 | 101.9 | 231 |
| 1777926300 | 103.1 | -3.7 | -3.46 | 100.5 | 104.2 | 100.1 | 427 |
| 1777580700 | 106.8 | -1.9 | -1.75 | 103.6 | 106.8 | 102.6 | 837 |
| 1777494300 | 108.7 | 1.8 | 1.68 | 106 | 108.7 | 105.6 | 231 |
| 1777407900 | 106.9 | 0.2 | 0.19 | 108.1 | 108.1 | 106.9 | 173 |
| 1777321500 | 106.7 | 1.2 | 1.14 | 107.1 | 107.1 | 104 | 36 |
| 1777062300 | 105.5 | -1.8 | -1.68 | 108 | 109.5 | 105 | 468 |
| 1776975900 | 107.3 | 0.8 | 0.75 | 107.4 | 108.5 | 107.3 | 93 |
| 1776889500 | 106.5 | -4.1 | -3.71 | 106.9 | 107.5 | 106.5 | 778 |
| 1776803100 | 110.6 | -0.9 | -0.81 | 111.7 | 111.7 | 110.6 | 217 |
| 1776716700 | 111.5 | 1 | 0.90 | 108.7 | 111.5 | 108.7 | 45 |
| 1776457500 | 110.5 | 2 | 1.84 | 107.6 | 111.8 | 107.6 | 568 |
| 1776371100 | 108.5 | -1.3 | -1.18 | 111.5 | 111.8 | 106.4 | 520 |
| 1776284700 | 109.8 | -0.6 | -0.54 | 112.7 | 112.7 | 109.5 | 45 |
| 1776198300 | 110.4 | -0.5 | -0.45 | 110.5 | 115.2 | 110.4 | 773 |
| 1776111900 | 110.9 | 0.4 | 0.36 | 110.2 | 110.9 | 108 | 564 |
| 1775852700 | 110.5 | -1.9 | -1.69 | 110.7 | 110.7 | 110.5 | 38 |
| 1775766300 | 112.4 | -0.8 | -0.71 | 112.9 | 112.9 | 112.4 | 40 |
| 1775679900 | 113.2 | 4.3 | 3.95 | 111.6 | 113.2 | 110.4 | 322 |
| 1775593500 | 108.9 | 0.7 | 0.65 | 107.6 | 110.9 | 106.1 | 820 |
| 1775161500 | 108.2 | -2.4 | -2.17 | 109.5 | 109.5 | 108.2 | 36 |
| 1775075100 | 110.6 | 1.6 | 1.47 | 111 | 111 | 110.6 | 21 |
| 1774988700 | 109 | 1.4 | 1.30 | 107 | 109 | 107 | 1883 |
| 1774902300 | 107.6 | 0.7 | 0.65 | 107.7 | 109.8 | 105.3 | 444 |
| 1774646700 | 106.9 | -3 | -2.73 | 107.6 | 107.6 | 105.2 | 813 |
| 1774560300 | 109.9 | 1.6 | 1.48 | 109 | 109.9 | 109 | 357 |
| 1774473900 | 108.3 | 0.5 | 0.46 | 107.4 | 108.5 | 107 | 128 |
| 1774387500 | 107.8 | 0.9 | 0.84 | 107.3 | 108.2 | 107.2 | 378 |
| 1774301100 | 106.9 | 1.9 | 1.81 | 104 | 108 | 104 | 707 |
| 1774041900 | 105 | -2 | -1.87 | 108.4 | 108.9 | 105 | 478 |
| 1773955500 | 107 | -1.5 | -1.38 | 109 | 109.4 | 106 | 834 |
| 1773869100 | 108.5 | -4.1 | -3.64 | 112.7 | 112.7 | 106.4 | 572 |
| 1773782700 | 112.6 | 0.5 | 0.45 | 111.5 | 112.7 | 111.5 | 105 |
| 1773696300 | 112.1 | -1 | -0.88 | 118 | 118 | 112.1 | 5266 |
| 1773437100 | 113.1 | -0.1 | -0.09 | 112.4 | 113.1 | 111.7 | 255 |
| 1773350700 | 113.2 | -1.3 | -1.14 | 113.3 | 114.2 | 113.2 | 60 |
| 1773264300 | 114.5 | 0.4 | 0.35 | 114.1 | 114.5 | 114 | 123 |
| 1773177900 | 114.1 | 2.4 | 2.15 | 115.6 | 115.6 | 114.1 | 573 |
| 1773091500 | 111.7 | -4.1 | -3.54 | 114.1 | 115.8 | 110.5 | 475 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。