
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432420 | 201.6 | -0.85 | -0.42 | 201.7 | 205.4 | 201.6 | 1334 |
1740173220 | 202.45 | 1.95 | 0.97 | 200.4 | 202.95 | 199.8 | 886 |
1740086820 | 200.5 | -1.95 | -0.96 | 202.9 | 202.95 | 199.94 | 1150 |
1740000420 | 202.45 | 2.87 | 1.44 | 200.05 | 202.95 | 198.62 | 1023 |
1739914020 | 199.58 | 3.48 | 1.77 | 194.36 | 199.7 | 193.42 | 1962 |
1739827620 | 196.1 | 3.88 | 2.02 | 194.62 | 196.72 | 193.02 | 1086 |
1739568420 | 192.22 | -4.34 | -2.21 | 195.76 | 197.48 | 192.22 | 1491 |
1739482020 | 196.56 | -0.64 | -0.32 | 196.78 | 198.54 | 195.02 | 1525 |
1739395620 | 197.2 | -2.18 | -1.09 | 200.7 | 200.7 | 197.08 | 731 |
1739309220 | 199.38 | -3.77 | -1.86 | 203.05 | 203.5 | 199.38 | 394 |
1739222820 | 203.15 | 3.93 | 1.97 | 201.1 | 203.15 | 199.5 | 677 |
1738963620 | 199.22 | -3.08 | -1.52 | 203.6 | 204.2 | 199.22 | 2212 |
1738877220 | 202.3 | -12.35 | -5.75 | 213 | 229.95 | 199.5 | 4549 |
1738790820 | 214.65 | -0.85 | -0.39 | 213.4 | 216.65 | 211.55 | 640 |
1738704420 | 215.5 | -1.3 | -0.60 | 213.7 | 217.6 | 213.4 | 619 |
1738618020 | 216.8 | 1.1 | 0.51 | 214.4 | 217.45 | 214.15 | 464 |
1738358820 | 215.7 | -0.05 | -0.02 | 215.95 | 217.45 | 214.75 | 1175 |
1738272420 | 215.75 | 3 | 1.41 | 213.65 | 215.75 | 212.1 | 471 |
1738186020 | 212.75 | 1.05 | 0.50 | 212.6 | 214.3 | 212.6 | 210 |
1738099620 | 211.7 | 0.55 | 0.26 | 214.7 | 217.55 | 211.4 | 809 |
1738013220 | 211.15 | -0.85 | -0.40 | 211.05 | 212.5 | 208.05 | 1169 |
1737754020 | 212 | -4.35 | -2.01 | 216.75 | 216.8 | 212 | 498 |
1737667620 | 216.35 | 1.4 | 0.65 | 215.45 | 216.9 | 213.55 | 4720 |
1737581220 | 214.95 | -1.05 | -0.49 | 216.3 | 216.35 | 214.15 | 351 |
1737494820 | 216 | -0.95 | -0.44 | 215.7 | 218.25 | 215.3 | 561 |
1737408420 | 216.95 | -1 | -0.46 | 217.05 | 219 | 214 | 1026 |
1737149220 | 217.95 | 1 | 0.46 | 217.7 | 220.65 | 216.3 | 1065 |
1737062820 | 216.95 | 3.5 | 1.64 | 212.35 | 217.7 | 212.05 | 697 |
1736976420 | 213.45 | 4 | 1.91 | 213.4 | 215.2 | 209.25 | 1039 |
1736890020 | 209.45 | -5 | -2.33 | 215.8 | 216.25 | 209.25 | 708 |
1736803620 | 214.45 | 1.1 | 0.52 | 214.85 | 220 | 212.05 | 628 |
1736544420 | 213.35 | -0.9 | -0.42 | 216.75 | 216.9 | 211.05 | 592 |
1736458020 | 214.25 | 0.25 | 0.12 | 214.5 | 216.4 | 212.35 | 765 |
1736371620 | 214 | 0.3 | 0.14 | 215 | 217.8 | 213.15 | 575 |
1736285220 | 213.7 | -0.3 | -0.14 | 212.1 | 215.1 | 212.1 | 315 |
1736198820 | 214 | -6.2 | -2.82 | 220.7 | 221.1 | 214 | 1122 |
1735939620 | 220.2 | -1.2 | -0.54 | 219.85 | 221.4 | 218.4 | 925 |
1735853220 | 221.4 | 2.6 | 1.19 | 219.95 | 221.4 | 218.8 | 535 |
1735594020 | 218.8 | -1.6 | -0.73 | 220.55 | 220.55 | 218.3 | 45 |
1735334820 | 220.4 | 2.8 | 1.29 | 223.6 | 223.6 | 220 | 560 |
1734989220 | 217.6 | -1.9 | -0.87 | 218.35 | 222 | 217.1 | 887 |
1734730020 | 219.5 | 0.2 | 0.09 | 216.65 | 221.25 | 216.35 | 1083 |
1734643620 | 219.3 | 0.45 | 0.21 | 219.1 | 220.75 | 216.1 | 1328 |
1734557220 | 218.85 | -2.7 | -1.22 | 223.15 | 224.6 | 218.85 | 555 |
1734470820 | 221.55 | -3.35 | -1.49 | 225.4 | 228.85 | 221.55 | 929 |
1734384420 | 224.9 | 7.15 | 3.28 | 217.95 | 226.3 | 216.95 | 2724 |
1734125220 | 217.75 | 0 | 0.00 | 218.25 | 218.7 | 215.2 | 324 |
1734038820 | 217.75 | 0.6 | 0.28 | 216.35 | 219.05 | 216.15 | 658 |
1733952420 | 217.15 | 0 | 0.00 | 218.95 | 222.9 | 215.6 | 2025 |
1733866020 | 217.15 | 3.4 | 1.59 | 213.4 | 217.7 | 213.35 | 731 |
1733779620 | 213.75 | 0.25 | 0.12 | 215.6 | 215.6 | 213.15 | 428 |
1733520420 | 213.5 | -0.25 | -0.12 | 212.75 | 215.3 | 212.3 | 354 |
1733434020 | 213.75 | -4.55 | -2.08 | 217.1 | 219.35 | 213.55 | 279 |
1733347620 | 218.3 | 3.3 | 1.53 | 215.3 | 218.3 | 214.55 | 762 |
1733261220 | 215 | -4.45 | -2.03 | 215.9 | 216.65 | 213.35 | 406 |
1733174820 | 219.45 | -0.4 | -0.18 | 220 | 223 | 219.45 | 690 |
1732915620 | 219.85 | 0.3 | 0.14 | 216.8 | 220.35 | 216.8 | 1677 |
1732829220 | 219.55 | 1.35 | 0.62 | 217.15 | 219.55 | 217.15 | 127 |
1732742820 | 218.2 | -2.1 | -0.95 | 218.6 | 220.4 | 217.6 | 341 |
1732656420 | 220.3 | -0.1 | -0.05 | 220.95 | 221.4 | 217.2 | 546 |
1732570020 | 220.4 | -0.25 | -0.11 | 218.75 | 221.6 | 217.85 | 232 |
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