Deka (ELF1)
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 |
---|---|---|---|---|---|---|---|
1728073560 | 253.55 | 3.2 | 1.28 | 248.6 | 253.55 | 248.6 | 656 |
1727987220 | 250.35 | 0 | 0.00 | 248.8 | 250.45 | 248.8 | 202 |
1727900820 | 250.35 | -2.6 | -1.03 | 250.95 | 252.55 | 250.35 | 485 |
1727814420 | 252.95 | 0.65 | 0.26 | 253.7 | 254.85 | 250 | 1443 |
1727728020 | 252.3 | -1.9 | -0.75 | 254.25 | 256.14999 | 252.3 | 1133 |
1727468760 | 254.2 | 3.3 | 1.32 | 251.35 | 256.35 | 251.35 | 1251 |
1727382360 | 250.9 | 4.75 | 1.93 | 248.65 | 252.95 | 248.65 | 1386 |
1727295960 | 246.15 | 1.15 | 0.47 | 242.45 | 247 | 242.45 | 194 |
1727209560 | 245 | 1.4 | 0.57 | 244.05 | 246.3 | 244.05 | 243 |
1727123160 | 243.6 | 0.4 | 0.16 | 244.45 | 245.3 | 241.85 | 505 |
1726864020 | 243.2 | -4.05 | -1.64 | 244.3 | 244.3 | 243.2 | 1924 |
1726777560 | 247.25 | 5 | 2.06 | 243.1 | 247.75 | 243.1 | 1850 |
1726691220 | 242.25 | 0.05 | 0.02 | 240.85 | 242.5 | 240.85 | 303 |
1726604760 | 242.2 | 3.65 | 1.53 | 238.9 | 242.4 | 238.7 | 1585 |
1726518420 | 238.55 | -2 | -0.83 | 239.25 | 239.25 | 238.45 | 499 |
1726259160 | 240.55 | 3.9 | 1.65 | 237.05 | 240.55 | 237.05 | 584 |
1726172760 | 236.65 | 0.95 | 0.40 | 237.2 | 239 | 236.65 | 127 |
1726086360 | 235.7 | 0 | 0.00 | 236.3 | 238.75 | 235.65 | 231 |
1725999960 | 235.7 | -0.15 | -0.06 | 237.2 | 237.65 | 235.2 | 573 |
1725913620 | 235.85 | 1.7 | 0.73 | 234.7 | 237.55 | 234.7 | 256 |
1725654360 | 234.15 | -3.4 | -1.43 | 237.75 | 237.95 | 234.05 | 989 |
1725567960 | 237.55 | 0.95 | 0.40 | 236.6 | 239.25 | 236.6 | 806 |
1725481560 | 236.6 | -0.25 | -0.11 | 234.85 | 237.65 | 234.85 | 672 |
1725395160 | 236.85 | -3.15 | -1.31 | 240.35 | 241.5 | 236.85 | 745 |
1725308760 | 240 | -1.95 | -0.81 | 242.7 | 242.7 | 238.7 | 1150 |
1725049560 | 241.95 | 3.9 | 1.64 | 240.75 | 241.95 | 240.25 | 1108 |
1724963160 | 238.05 | 2.1 | 0.89 | 237.15 | 240.4 | 237.15 | 983 |
1724876760 | 235.95 | -1.05 | -0.44 | 238.65 | 238.65 | 235.95 | 274 |
1724790420 | 237 | 1.5 | 0.64 | 235.95 | 237.8 | 235.95 | 150 |
1724704020 | 235.5 | -1.05 | -0.44 | 235.25 | 237.35 | 235.25 | 888 |
1724444820 | 236.55 | 1.15 | 0.49 | 234.1 | 236.55 | 234.1 | 266 |
1724358420 | 235.4 | 1.45 | 0.62 | 233.7 | 235.65 | 233.7 | 248 |
1724271960 | 233.95 | 1 | 0.43 | 231.6 | 234.3 | 231.6 | 506 |
1724185560 | 232.95 | -2 | -0.85 | 234.15 | 235.1 | 232.95 | 690 |
1724099220 | 234.95 | 0.95 | 0.41 | 232.05 | 234.95 | 232.05 | 1231 |
1723840020 | 234 | 1.35 | 0.58 | 232.8 | 234.5 | 232.3 | 982 |
1723753620 | 232.65 | 1.7 | 0.74 | 230.05 | 233.4 | 230.05 | 798 |
1723667160 | 230.95 | 1.45 | 0.63 | 231.15 | 231.15 | 229.8 | 792 |
1723580760 | 229.5 | 2.2 | 0.97 | 228.45 | 229.5 | 225.9 | 413 |
1723494360 | 227.3 | -0.05 | -0.02 | 228.25 | 229 | 227 | 611 |
1723235220 | 227.35 | 1.7 | 0.75 | 227.85 | 230 | 227.35 | 473 |
1723148820 | 225.65 | -2.65 | -1.16 | 225.95 | 227.8 | 224.4 | 502 |
1723062360 | 228.3 | 0.9 | 0.40 | 228.8 | 228.8 | 226.2 | 516 |
1722975960 | 227.4 | 1.4 | 0.62 | 226.35 | 228.35 | 224.1 | 2051 |
1722889620 | 226 | -3.15 | -1.37 | 226.7 | 226.7 | 220.75 | 2942 |
1722630360 | 229.15 | -4.4 | -1.88 | 232.8 | 232.8 | 229.15 | 2260 |
1722544020 | 233.55 | -4.3 | -1.81 | 239.1 | 239.1 | 233.55 | 1425 |
1722457560 | 237.85 | 0.2 | 0.08 | 240 | 240.2 | 237.75 | 407 |
1722371220 | 237.65 | 2.65 | 1.13 | 234.85 | 238.2 | 234.85 | 700 |
1722284760 | 235 | -0.4 | -0.17 | 235.95 | 236.15 | 235 | 350 |
1722025620 | 235.4 | 1.8 | 0.77 | 234.55 | 236 | 234.55 | 225 |
1721939160 | 233.6 | -0.95 | -0.41 | 233.85 | 233.85 | 232 | 419 |
1721852820 | 234.55 | -2.4 | -1.01 | 235.65 | 237.5 | 234.55 | 1184 |
1721766420 | 236.95 | -3.3 | -1.37 | 240.4 | 240.4 | 236.75 | 820 |
1721679960 | 240.25 | 0.85 | 0.36 | 239.75 | 240.25 | 239.1 | 593 |
1721420760 | 239.4 | -0.25 | -0.10 | 241.75 | 241.75 | 237.95 | 144 |
1721334360 | 239.65 | 0.7 | 0.29 | 241.1 | 241.9 | 239.5 | 321 |
1721248020 | 238.95 | -0.65 | -0.27 | 239.1 | 240.95 | 238.55 | 769 |
1721161560 | 239.6 | -2.5 | -1.03 | 239.95 | 241.2 | 238.45 | 211 |
1721075160 | 242.1 | -0.4 | -0.16 | 241.9 | 242.75 | 240.3 | 747 |
1720815960 | 242.5 | 1.5 | 0.62 | 241.4 | 243 | 241.4 | 402 |
1720729560 | 241 | -0.55 | -0.23 | 240.7 | 242.5 | 239.45 | 1475 |
1720643220 | 241.55 | 5.05 | 2.14 | 236.1 | 241.55 | 236.1 | 1498 |
1720556760 | 236.5 | -2.5 | -1.05 | 239.05 | 239.4 | 236.45 | 1583 |
1720470360 | 239 | -2.5 | -1.04 | 241.5 | 241.7 | 239 | 350 |
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