
AUSSCHTTEND (EL4F)
TG
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 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740173220 | 85.12 | -0.66 | -0.77 | 85.89 | 86.03 | 85.06 | 4842 |
1740086820 | 85.78 | -0.44 | -0.51 | 86.51 | 86.74 | 85.67 | 3130 |
1740000420 | 86.22 | -1.63 | -1.86 | 87.88 | 88.04 | 85.98 | 4479 |
1739914020 | 87.85 | -0.05 | -0.06 | 87.8 | 87.93 | 87.44 | 5921 |
1739827620 | 87.9 | 1.38 | 1.60 | 86.57 | 87.9 | 86.57 | 6720 |
1739568420 | 86.52 | 0.03 | 0.03 | 86.52 | 86.86 | 86.34 | 4750 |
1739482020 | 86.49 | 0.7 | 0.82 | 86.17 | 86.95 | 85.61 | 13467 |
1739395620 | 85.79 | 0.83 | 0.98 | 84.94 | 85.79 | 84.53 | 5571 |
1739309220 | 84.959999 | 0.62 | 0.74 | 84.25 | 85 | 38.65 | 4676 |
1739222820 | 84.34 | 0.63 | 0.75 | 83.78 | 84.34 | 83.75 | 3205 |
1738963620 | 83.709999 | -0.49 | -0.58 | 84.209999 | 84.34 | 83.63 | 3345 |
1738877220 | 84.2 | 1.09 | 1.31 | 83.3 | 84.2 | 83.3 | 2914 |
1738790820 | 83.11 | 0.48 | 0.58 | 82.41 | 83.11 | 82.26 | 5921 |
1738704420 | 82.63 | 0.25 | 0.30 | 82.41 | 83.05 | 82.12 | 2361 |
1738618020 | 82.38 | -0.84 | -1.01 | 81.599999 | 82.459999 | 81.599999 | 4155 |
1738358820 | 83.22 | -0.34 | -0.41 | 83.51 | 83.81 | 83.22 | 2397 |
1738272420 | 83.56 | 0.38 | 0.46 | 83.5 | 83.8 | 83.31 | 1206 |
1738186020 | 83.18 | 0.74 | 0.90 | 82.8 | 83.3 | 82.65 | 900 |
1738099620 | 82.44 | 0.3 | 0.37 | 82.13 | 82.55 | 82.13 | 1619 |
1738013220 | 82.14 | 0.02 | 0.02 | 81.52 | 82.14 | 81.069999 | 4131 |
1737754020 | 82.12 | -0.41 | -0.50 | 82.67 | 82.73 | 82.12 | 852 |
1737667620 | 82.53 | 0.83 | 1.02 | 81.72 | 82.56 | 81.72 | 2561 |
1737581220 | 81.7 | 0.51 | 0.63 | 81.26 | 82.01 | 81.25 | 8197 |
1737494820 | 81.19 | 0.44 | 0.54 | 80.43 | 81.19 | 80.43 | 1346 |
1737408420 | 80.75 | 0.36 | 0.45 | 80.33 | 80.92 | 80.33 | 4951 |
1737149220 | 80.39 | 0.99 | 1.25 | 79.47 | 80.39 | 79.47 | 9423 |
1737062820 | 79.4 | 0.15 | 0.19 | 79.239999 | 79.55 | 79.16 | 1887 |
1736976420 | 79.25 | 1.35 | 1.73 | 77.93 | 79.28 | 77.93 | 5505 |
1736890020 | 77.9 | 0.33 | 0.43 | 77.78 | 78.25 | 77.78 | 2214 |
1736803620 | 77.569999 | -0.45 | -0.58 | 77.59 | 77.59 | 77 | 4089 |
1736544420 | 78.02 | -0.18 | -0.23 | 77.959999 | 78.43 | 77.69 | 4116 |
1736458020 | 78.2 | 0.04 | 0.05 | 78.14 | 78.239999 | 77.9 | 1519 |
1736371620 | 78.16 | 0.13 | 0.17 | 78 | 78.7 | 77.86 | 1773 |
1736285220 | 78.03 | 0.51 | 0.66 | 77.34 | 78.53 | 77.34 | 4945 |
1736198820 | 77.52 | 0.97 | 1.27 | 76.84 | 77.75 | 76.67 | 3903 |
1735939620 | 76.55 | -0.18 | -0.23 | 76.84 | 76.93 | 76.489999 | 3326 |
1735853220 | 76.73 | -0.07 | -0.09 | 76.56 | 77.03 | 76.26 | 4418 |
1735594020 | 76.8 | -0.02 | -0.03 | 76.63 | 76.8 | 76.489999 | 604 |
1735334820 | 76.819999 | 0.59 | 0.77 | 76.23 | 76.819999 | 76.18 | 4941 |
1734989220 | 76.23 | -0.3 | -0.39 | 76.53 | 76.53 | 76.04 | 2872 |
1734730020 | 76.53 | -0.42 | -0.55 | 76.36 | 76.61 | 75.64 | 8635 |
1734643620 | 76.95 | 0 | 0.00 | 76.84 | 77.29 | 76.79 | 11724 |
1734557220 | 76.95 | -0.89 | -1.14 | 77.78 | 78.15 | 76.95 | 3985 |
1734470820 | 77.84 | -0.34 | -0.43 | 77.989999 | 78.26 | 77.84 | 6818 |
1734384420 | 78.18 | -0.35 | -0.45 | 78.43 | 78.459999 | 78.11 | 6220 |
1734125220 | 78.53 | 0.08 | 0.10 | 78.44 | 78.91 | 78.39 | 2847 |
1734038820 | 78.45 | -0.07 | -0.09 | 78.37 | 78.599999 | 78.29 | 2143 |
1733952420 | 78.52 | 0.28 | 0.36 | 78.16 | 78.55 | 78.099999 | 2922 |
1733866020 | 78.239999 | 0.01 | 0.01 | 77.98 | 78.39 | 77.98 | 2230 |
1733779620 | 78.23 | -0.19 | -0.24 | 78.36 | 78.56 | 78.13 | 7008 |
1733520420 | 78.42 | 0.16 | 0.20 | 78.13 | 78.61 | 78.12 | 5769 |
1733434020 | 78.26 | 0.49 | 0.63 | 77.69 | 78.3 | 77.69 | 6598 |
1733347620 | 77.77 | 0.83 | 1.08 | 77.01 | 77.959999 | 76.93 | 6294 |
1733261220 | 76.94 | 0.27 | 0.35 | 76.53 | 77.05 | 76.52 | 5743 |
1733174820 | 76.67 | 1.13 | 1.50 | 75.28 | 76.7 | 75.25 | 5978 |
1732915620 | 75.54 | 0.86 | 1.15 | 74.599999 | 75.569999 | 74.56 | 1957 |
1732829220 | 74.68 | 0.55 | 0.74 | 74.27 | 74.72 | 74.26 | 2234 |
1732742820 | 74.13 | -0.22 | -0.30 | 74.239999 | 74.36 | 73.64 | 7137 |
1732656420 | 74.349999 | -0.27 | -0.36 | 74.18 | 74.66 | 74 | 2346 |
1732570020 | 74.62 | 0.22 | 0.30 | 74.58 | 74.819999 | 74.489999 | 959 |
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