
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 |
---|---|---|---|---|---|---|---|
1739914020 | 49.6 | -0.4 | -0.80 | 49.9 | 50.4 | 49.6 | 813 |
1739827620 | 50 | 0.5 | 1.01 | 49.2 | 50 | 49.2 | 600 |
1739568420 | 49.5 | -0.2 | -0.40 | 50 | 50.4 | 49.5 | 248 |
1739482020 | 49.7 | 1.2 | 2.47 | 49.2 | 49.7 | 49.1 | 1018 |
1739395620 | 48.5 | 0 | 0.00 | 49 | 49 | 48.5 | 280 |
1739309220 | 48.5 | -0.7 | -1.42 | 48.5 | 48.5 | 48.2 | 434 |
1739222820 | 49.2 | 0.2 | 0.41 | 49.2 | 49.4 | 49.2 | 289 |
1738963620 | 49 | 0.2 | 0.41 | 49.4 | 49.4 | 48.4 | 738 |
1738877220 | 48.8 | 0.8 | 1.67 | 47.9 | 49.2 | 47.9 | 759 |
1738790820 | 48 | 0.4 | 0.84 | 47.9 | 48 | 47.9 | 142 |
1738704420 | 47.6 | 0.1 | 0.21 | 47.8 | 47.8 | 47.6 | 706 |
1738618020 | 47.5 | -0.4 | -0.84 | 46.8 | 47.8 | 46.8 | 785 |
1738358820 | 47.9 | 0.1 | 0.21 | 48 | 48 | 47.9 | 65 |
1738272420 | 47.8 | 1 | 2.14 | 47.8 | 47.8 | 47.4 | 426 |
1738186020 | 46.8 | 0.2 | 0.43 | 46.9 | 47.3 | 46.8 | 337 |
1738099620 | 46.6 | -0.9 | -1.89 | 47.3 | 47.3 | 46.5 | 904 |
1738013220 | 47.5 | -0.1 | -0.21 | 47.5 | 47.5 | 47.2 | 1128 |
1737754020 | 47.6 | 0.3 | 0.63 | 47.5 | 48.1 | 46.7 | 996 |
1737667620 | 47.3 | -0.3 | -0.63 | 47.8 | 47.8 | 46.8 | 370 |
1737581220 | 47.6 | -0.4 | -0.83 | 48.1 | 48.1 | 47.4 | 1660 |
1737494820 | 48 | -1 | -2.04 | 48.4 | 48.4 | 48 | 688 |
1737408420 | 49 | 0.1 | 0.20 | 48.7 | 49 | 48.6 | 771 |
1737149220 | 48.9 | 0.9 | 1.88 | 48.8 | 49 | 48.2 | 399 |
1737062820 | 48 | -0.3 | -0.62 | 48.6 | 48.6 | 48 | 351 |
1736976420 | 48.3 | -0.4 | -0.82 | 48.4 | 48.6 | 47.9 | 1236 |
1736890020 | 48.7 | 0.6 | 1.25 | 48.7 | 48.7 | 48.7 | 168 |
1736803620 | 48.1 | 0.8 | 1.69 | 47.9 | 48.1 | 47.4 | 1116 |
1736544420 | 47.3 | -0.1 | -0.21 | 47.7 | 47.8 | 47.3 | 889 |
1736458020 | 47.4 | 0.5 | 1.07 | 46.7 | 47.4 | 46.7 | 81 |
1736371620 | 46.9 | 0 | 0.00 | 46.8 | 47.2 | 46.5 | 617 |
1736285220 | 46.9 | 0 | 0.00 | 46.9 | 47 | 46.6 | 273 |
1736198820 | 46.9 | -0.3 | -0.64 | 47.1 | 47.7 | 46.5 | 467 |
1735939620 | 47.2 | -0.9 | -1.87 | 47.7 | 47.7 | 47.1 | 545 |
1735853220 | 48.1 | 0.7 | 1.48 | 47.1 | 48.1 | 47.1 | 618 |
1735594020 | 47.4 | 0.1 | 0.21 | 46.9 | 47.4 | 46.9 | 1092 |
1735334820 | 47.3 | -0.2 | -0.42 | 47.7 | 47.7 | 46.9 | 1398 |
1734989220 | 47.5 | -0.1 | -0.21 | 47 | 47.9 | 47 | 369 |
1734730020 | 47.6 | 0.2 | 0.42 | 46.9 | 47.6 | 46.9 | 593 |
1734643620 | 47.4 | -0.8 | -1.66 | 47.8 | 47.9 | 47.3 | 1800 |
1734557220 | 48.2 | -0.4 | -0.82 | 49.3 | 49.3 | 48.2 | 865 |
1734470820 | 48.6 | -0.4 | -0.82 | 49.2 | 49.2 | 48.4 | 271 |
1734384420 | 49 | -0.2 | -0.41 | 49.5 | 49.5 | 48.6 | 779 |
1734125220 | 49.2 | -1 | -1.99 | 49.9 | 49.9 | 49.2 | 613 |
1734038820 | 50.2 | -0.8 | -1.57 | 50.6 | 50.8 | 50.2 | 120 |
1733952420 | 51 | 0.4 | 0.79 | 50.2 | 51 | 50.2 | 758 |
1733866020 | 50.6 | -0.6 | -1.17 | 50.6 | 50.6 | 50.4 | 419 |
1733779620 | 51.2 | 2.1 | 4.28 | 50 | 51.4 | 50 | 4722 |
1733520420 | 49.1 | -0.2 | -0.41 | 49.6 | 49.6 | 49 | 823 |
1733434020 | 49.3 | -0.9 | -1.79 | 49.4 | 49.4 | 49.3 | 22 |
1733347620 | 50.2 | -0.6 | -1.18 | 50.2 | 50.6 | 50.2 | 1029 |
1733261220 | 50.8 | 0.8 | 1.60 | 50.6 | 50.8 | 49.8 | 740 |
1733174820 | 50 | 0.3 | 0.60 | 50 | 50.8 | 50 | 825 |
1732915620 | 49.7 | 0.8 | 1.64 | 49.5 | 50.2 | 49.5 | 379 |
1732829220 | 48.9 | 0.1 | 0.20 | 48.9 | 48.9 | 48.9 | 25 |
1732742820 | 48.8 | 0 | 0.00 | 48.9 | 48.9 | 48.8 | 589 |
1732656420 | 48.8 | -1.1 | -2.20 | 49.1 | 49.1 | 48.8 | 1009 |
1732570020 | 49.9 | 0.2 | 0.40 | 50.8 | 50.8 | 49.9 | 504 |
1732310820 | 49.7 | 0.1 | 0.20 | 49.7 | 49.7 | 49.2 | 1571 |
1732224420 | 49.6 | -0.1 | -0.20 | 49.6 | 49.6 | 48.8 | 793 |
1732138020 | 49.7 | 0.1 | 0.20 | 50.2 | 50.2 | 49.7 | 1035 |
1732051620 | 49.6 | 0 | 0.00 | 49.3 | 49.6 | 49.3 | 95 |
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