
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 58 | 4.32835820896 | 1340 | 1410 | 1330 | 17 | 1382.29411765 | DE |
4 | 50 | 3.70919881306 | 1348 | 1410 | 1274 | 30 | 1327.92307692 | DE |
12 | 60 | 4.48430493274 | 1338 | 1410 | 1274 | 28 | 1337.39808482 | DE |
26 | 368 | 35.7281553398 | 1030 | 1410 | 1020 | 34 | 1209.83641536 | DE |
52 | 453 | 47.9365079365 | 945 | 1410 | 920 | 32 | 1119.6503318 | DE |
156 | 953.2 | 214.298561151 | 444.8 | 1410 | 414.2 | 36 | 968.64636773 | DE |
260 | 1013.2 | 263.305613306 | 384.8 | 1410 | 337 | 28 | 901.63103541 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914020 | 1406 | -4 | -0.28 | 1406 | 1406 | 1406 | 1 |
1739827620 | 1410 | 40 | 2.92 | 1400 | 1410 | 1400 | 32 |
1739568420 | 1370 | 16 | 1.18 | 1364 | 1370 | 1362 | 5 |
1739482020 | 1354 | 0 | 0.00 | 1354 | 1354 | 1354 | 0 |
1739395620 | 1354 | 6 | 0.45 | 1340 | 1354 | 1330 | 30 |
1739309220 | 1348 | -16 | -1.17 | 1348 | 1356 | 1348 | 14 |
1739222820 | 1364 | -2 | -0.15 | 1356 | 1364 | 1356 | 13 |
1738963620 | 1366 | 28 | 2.09 | 1366 | 1366 | 1366 | 49 |
1738877220 | 1338 | 0 | 0.00 | 1338 | 1338 | 1338 | 0 |
1738790820 | 1338 | 20 | 1.52 | 1338 | 1338 | 1338 | 1 |
1738704420 | 1318 | -4 | -0.30 | 1312 | 1318 | 1312 | 38 |
1738618020 | 1322 | 16 | 1.23 | 1294 | 1322 | 1274 | 27 |
1738358820 | 1306 | 0 | 0.00 | 1306 | 1312 | 1306 | 213 |
1738272420 | 1306 | -14 | -1.06 | 1314 | 1318 | 1302 | 44 |
1738186020 | 1320 | -8 | -0.60 | 1322 | 1322 | 1320 | 21 |
1738099620 | 1328 | 18 | 1.37 | 1336 | 1336 | 1328 | 3 |
1738013220 | 1310 | -20 | -1.50 | 1322 | 1324 | 1310 | 23 |
1737754020 | 1330 | -24 | -1.77 | 1348 | 1348 | 1330 | 17 |
1737667620 | 1354 | 0 | 0.00 | 1354 | 1354 | 1354 | 2 |
1737581220 | 1354 | 22 | 1.65 | 1348 | 1356 | 1348 | 13 |
1737494820 | 1332 | -10 | -0.75 | 1332 | 1332 | 1332 | 2 |
1737408420 | 1342 | -14 | -1.03 | 1334 | 1342 | 1330 | 27 |
1737149220 | 1356 | 36 | 2.73 | 1356 | 1356 | 1356 | 4 |
1737062820 | 1320 | -22 | -1.64 | 1324 | 1340 | 1288 | 23 |
1736976420 | 1342 | 4 | 0.30 | 1346 | 1348 | 1340 | 15 |
1736890020 | 1338 | 10 | 0.75 | 1338 | 1338 | 1338 | 2 |
1736803620 | 1328 | 12 | 0.91 | 1314 | 1328 | 1314 | 13 |
1736544420 | 1316 | 6 | 0.46 | 1318 | 1318 | 1308 | 76 |
1736458020 | 1310 | -10 | -0.76 | 1324 | 1324 | 1310 | 2 |
1736371620 | 1320 | -6 | -0.45 | 1324 | 1324 | 1320 | 12 |
1736285220 | 1326 | 0 | 0.00 | 1316 | 1326 | 1316 | 15 |
1736198820 | 1326 | -14 | -1.04 | 1340 | 1348 | 1326 | 23 |
1735939620 | 1340 | 6 | 0.45 | 1332 | 1340 | 1332 | 3 |
1735853220 | 1334 | -2 | -0.15 | 1338 | 1354 | 1334 | 21 |
1735594020 | 1336 | 6 | 0.45 | 1340 | 1342 | 1336 | 13 |
1735334820 | 1330 | -4 | -0.30 | 1336 | 1344 | 1330 | 14 |
1734989220 | 1334 | 0 | 0.00 | 1342 | 1342 | 1334 | 24 |
1734730020 | 1334 | -12 | -0.89 | 1340 | 1340 | 1328 | 9 |
1734643620 | 1346 | 38 | 2.91 | 1324 | 1346 | 1320 | 37 |
1734557220 | 1308 | -28 | -2.10 | 1326 | 1326 | 1302 | 72 |
1734470820 | 1336 | -2 | -0.15 | 1330 | 1336 | 1324 | 12 |
1734384420 | 1338 | 8 | 0.60 | 1338 | 1346 | 1328 | 16 |
1734125220 | 1330 | -10 | -0.75 | 1340 | 1340 | 1330 | 3 |
1734038820 | 1340 | -6 | -0.45 | 1354 | 1356 | 1340 | 4 |
1733952420 | 1346 | 0 | 0.00 | 1346 | 1346 | 1346 | 8 |
1733866020 | 1346 | -6 | -0.44 | 1338 | 1360 | 1338 | 35 |
1733779620 | 1352 | -36 | -2.59 | 1376 | 1376 | 1314 | 149 |
1733520420 | 1388 | 22 | 1.61 | 1374 | 1388 | 1374 | 50 |
1733434020 | 1366 | 10 | 0.74 | 1366 | 1366 | 1366 | 1 |
1733347620 | 1356 | 0 | 0.00 | 1346 | 1368 | 1346 | 19 |
1733261220 | 1356 | -12 | -0.88 | 1356 | 1356 | 1336 | 27 |
1733174820 | 1368 | 30 | 2.24 | 1346 | 1368 | 1346 | 132 |
1732915620 | 1338 | -2 | -0.15 | 1338 | 1338 | 1326 | 7 |
1732829220 | 1340 | 8 | 0.60 | 1330 | 1340 | 1330 | 15 |
1732742820 | 1332 | -16 | -1.19 | 1338 | 1344 | 1332 | 31 |
1732656420 | 1348 | 12 | 0.90 | 1314 | 1348 | 1306 | 36 |
1732570020 | 1336 | -32 | -2.34 | 1364 | 1366 | 1328 | 35 |
1732310820 | 1368 | 24 | 1.79 | 1340 | 1368 | 1340 | 22 |
1732224420 | 1344 | 22 | 1.66 | 1320 | 1350 | 1320 | 67 |
1732138020 | 1322 | 12 | 0.92 | 1308 | 1322 | 1308 | 5 |
1732051620 | 1310 | 24 | 1.87 | 1300 | 1310 | 1282 | 18 |
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