期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.05 | -0.557324840764 | 188.4 | 194 | 188.05 | 9 | 192.02142857 | DE |
4 | -10.35 | -5.23520485584 | 197.7 | 197.7 | 176.95 | 12 | 186.01233333 | DE |
12 | 5 | 2.74197970935 | 182.35 | 210.1 | 153.9 | 28 | 185.15700256 | DE |
26 | 20.35 | 12.1856287425 | 167 | 210.1 | 153.9 | 34 | 182.76138512 | DE |
52 | 48.35 | 34.7841726619 | 139 | 210.1 | 131 | 45 | 166.49020987 | DE |
156 | 40.35 | 27.4489795918 | 147 | 210.1 | 131 | 50 | 162.23473732 | DE |
260 | 40.35 | 27.4489795918 | 147 | 210.1 | 131 | 50 | 162.23473732 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727295960 | 189.05 | 0 | 0.00 | 189.05 | 189.05 | 189.05 | 0 |
1727209560 | 189.05 | -4.95 | -2.55 | 188.05 | 189.05 | 188.05 | 3 |
1727123160 | 194 | 1.4 | 0.73 | 194 | 194 | 194 | 1 |
1726864020 | 192.6 | 1 | 0.52 | 192.6 | 192.6 | 192.6 | 20 |
1726777560 | 191.6 | 2.15 | 1.13 | 188.4 | 191.6 | 188.4 | 11 |
1726691220 | 189.45 | -3.2 | -1.66 | 189.45 | 189.45 | 189.45 | 50 |
1726604760 | 192.65 | 3.05 | 1.61 | 189.05 | 192.65 | 189.05 | 3 |
1726518420 | 189.6 | 12.65 | 7.15 | 189.6 | 189.6 | 189.6 | 2 |
1726259160 | 176.95 | 0 | 0.00 | 176.95 | 176.95 | 176.95 | 0 |
1726172760 | 176.95 | 0 | 0.00 | 176.95 | 176.95 | 176.95 | 0 |
1726086360 | 176.95 | -4.4 | -2.43 | 176.95 | 176.95 | 176.95 | 35 |
1726000020 | 181.35 | 0 | 0.00 | 181.35 | 181.35 | 181.35 | 0 |
1725913620 | 181.35 | 2.65 | 1.48 | 181.35 | 181.35 | 181.35 | 11 |
1725654360 | 178.7 | -2 | -1.11 | 178.7 | 178.7 | 178.7 | 7 |
1725567960 | 180.7 | 0 | 0.00 | 180.7 | 180.7 | 180.7 | 0 |
1725481560 | 180.7 | -13.55 | -6.98 | 180.7 | 180.7 | 180.7 | 4 |
1725395160 | 194.25 | -3.45 | -1.75 | 194.25 | 194.25 | 194.25 | 1 |
1725308760 | 197.7 | 4.2 | 2.17 | 197.7 | 197.7 | 197.7 | 2 |
1725049560 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
1724963160 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
1724876760 | 193.5 | 3.65 | 1.92 | 193.5 | 193.5 | 193.5 | 130 |
1724790420 | 189.85 | 1.7 | 0.90 | 189.85 | 189.85 | 189.85 | 1 |
1724704020 | 188.15 | 0 | 0.00 | 188.15 | 188.15 | 188.15 | 0 |
1724444820 | 188.15 | 4.6 | 2.51 | 188.15 | 188.15 | 188.15 | 1 |
1724358360 | 183.55 | 0 | 0.00 | 183.55 | 183.55 | 183.55 | 0 |
1724271960 | 183.55 | 0 | 0.00 | 183.55 | 183.55 | 183.55 | 0 |
1724185560 | 183.55 | -2.9 | -1.56 | 183.55 | 183.55 | 183.55 | 12 |
1724099220 | 186.45 | 0.45 | 0.24 | 186.4 | 186.45 | 186.4 | 55 |
1723840020 | 186 | 3 | 1.64 | 186 | 186 | 186 | 54 |
1723753620 | 183 | 9.3 | 5.35 | 180.75 | 183.8 | 179.9 | 39 |
1723667160 | 173.7 | 0 | 0.00 | 173.7 | 173.7 | 173.7 | 0 |
1723580760 | 173.7 | 0 | 0.00 | 173.7 | 173.7 | 173.7 | 0 |
1723494360 | 173.7 | 1.95 | 1.14 | 173.7 | 173.7 | 173.7 | 20 |
1723235220 | 171.75 | 4.75 | 2.84 | 171.75 | 171.75 | 171.75 | 5 |
1723148760 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
1723062360 | 167 | 13.1 | 8.51 | 167.69999 | 167.69999 | 167 | 21 |
1722976020 | 153.9 | 0 | 0.00 | 153.9 | 153.9 | 153.9 | 0 |
1722889620 | 153.9 | -10.35 | -6.30 | 153.9 | 153.9 | 153.9 | 34 |
1722630360 | 164.25 | -26.6 | -13.94 | 180.25 | 180.25 | 163.4 | 44 |
1722544020 | 190.85 | -16.85 | -8.11 | 209.5 | 209.5 | 190.85 | 4 |
1722457620 | 207.7 | 0 | 0.00 | 207.7 | 207.7 | 207.7 | 0 |
1722371220 | 207.7 | -2.4 | -1.14 | 207.7 | 207.7 | 207.7 | 5 |
1722284760 | 210.1 | 8.2 | 4.06 | 210.1 | 210.1 | 210.1 | 2 |
1722025560 | 201.9 | 0 | 0.00 | 201.9 | 201.9 | 201.9 | 0 |
1721939160 | 201.9 | -0.8 | -0.39 | 201.9 | 201.9 | 201.9 | 10 |
1721852820 | 202.7 | -4.8 | -2.31 | 202.7 | 202.7 | 202.7 | 1 |
1721766420 | 207.5 | 10.15 | 5.14 | 200.8 | 207.5 | 200.8 | 12 |
1721679960 | 197.35 | 1.85 | 0.95 | 196.3 | 197.35 | 196.3 | 8 |
1721420760 | 195.5 | -8 | -3.93 | 195.5 | 195.5 | 195.5 | 15 |
1721334360 | 203.5 | 3 | 1.50 | 203.5 | 203.5 | 203.5 | 8 |
1721248020 | 200.5 | 10.85 | 5.72 | 201.2 | 201.2 | 200.4 | 57 |
1721161560 | 189.65 | 4.25 | 2.29 | 189.65 | 189.65 | 189.65 | 1 |
1721075160 | 185.4 | -2 | -1.07 | 188.85 | 188.85 | 185.4 | 41 |
1720815960 | 187.4 | 3.45 | 1.88 | 187.4 | 187.4 | 187.4 | 54 |
1720729560 | 183.95 | 5.6 | 3.14 | 183.95 | 183.95 | 183.95 | 340 |
1720643220 | 178.35 | -1.1 | -0.61 | 178.35 | 178.35 | 178.35 | 1 |
1720556760 | 179.45 | -2.9 | -1.59 | 181.65 | 181.65 | 179.45 | 26 |
1720470360 | 182.35 | -4.2 | -2.25 | 182.35 | 182.35 | 182.35 | 20 |
1720211220 | 186.55 | 0 | 0.00 | 186.55 | 186.55 | 186.55 | 0 |
1720124820 | 186.55 | 0 | 0.00 | 186.55 | 186.55 | 186.55 | 0 |
1720038420 | 186.55 | 0 | 0.00 | 186.55 | 186.55 | 186.55 | 0 |
1719952020 | 186.55 | 0 | 0.00 | 186.55 | 186.55 | 186.55 | 0 |
1719865620 | 186.55 | 1.65 | 0.89 | 186.55 | 186.55 | 186.55 | 1 |
1719606420 | 184.9 | -2 | -1.07 | 184.9 | 184.9 | 184.9 | 625 |
1719519960 | 186.9 | 0 | 0.00 | 186.9 | 186.9 | 186.9 | 0 |
1719433560 | 186.9 | 0 | 0.00 | 186.9 | 186.9 | 186.9 | 0 |
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