
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 |
---|---|---|---|---|---|---|---|
1740173220 | 125.02 | -3.2 | -2.50 | 128.74 | 130 | 125.02 | 1387 |
1740086820 | 128.22 | -4.62 | -3.48 | 132.86 | 134 | 126.74 | 2064 |
1740000420 | 132.84 | -2.14 | -1.59 | 134.1 | 134.9 | 132.84 | 1114 |
1739914020 | 134.97998 | 0 | 0.00 | 135.16 | 136.1 | 133.96 | 699 |
1739827620 | 134.97998 | 0.76 | 0.57 | 133.6 | 135.04 | 133.6 | 655 |
1739568420 | 134.22 | 0.36 | 0.27 | 133.32 | 134.84 | 131 | 1866 |
1739482020 | 133.86 | 0.08 | 0.06 | 133.52 | 135.78 | 132.38 | 1341 |
1739395620 | 133.78 | -3.52 | -2.56 | 137.97998 | 137.97998 | 133.58 | 6740 |
1739309220 | 137.3 | -6.5 | -4.52 | 143.88 | 143.88 | 137.18 | 2723 |
1739222820 | 143.8 | -0.2 | -0.14 | 144.78 | 146 | 142.54 | 2579 |
1738963620 | 144 | -0.14 | -0.10 | 145.46 | 146.84 | 144 | 518 |
1738877220 | 144.13999 | -3.38 | -2.29 | 148.88 | 152.19999 | 144.13999 | 1840 |
1738790820 | 147.52 | 3.16 | 2.19 | 143.9 | 147.52 | 142.24 | 1764 |
1738704420 | 144.36 | -15.28 | -9.57 | 158.47998 | 159.8 | 144.02 | 3891 |
1738618020 | 159.63999 | -1.32 | -0.82 | 162 | 162 | 156.19999 | 521 |
1738358820 | 160.96 | 0.22 | 0.14 | 161.56 | 164.16 | 160.41999 | 1018 |
1738272420 | 160.74 | 0.62 | 0.39 | 160.38 | 161.46 | 159 | 2095 |
1738186020 | 160.12 | 0.12 | 0.08 | 160.63999 | 162.52 | 159.88 | 1468 |
1738099620 | 160 | 8.14 | 5.36 | 154.54 | 160 | 154.06 | 1032 |
1738013220 | 151.86 | -5.4 | -3.43 | 157.6 | 157.63999 | 150.02 | 2318 |
1737754020 | 157.26 | -1.42 | -0.89 | 158.3 | 158.76 | 156.9 | 371 |
1737667620 | 158.68 | 3.72 | 2.40 | 155.54 | 158.68 | 154 | 1636 |
1737581220 | 154.96 | 0.22 | 0.14 | 154.97998 | 155 | 152.96 | 1573 |
1737494820 | 154.74 | -0.24 | -0.15 | 154.62 | 154.97998 | 151.91999 | 1279 |
1737408420 | 154.97998 | 1.5 | 0.98 | 153.4 | 155.54 | 153.4 | 1018 |
1737149220 | 153.47998 | 4.3 | 2.88 | 149.69999 | 153.56 | 148.26 | 1932 |
1737062820 | 149.18 | 2.84 | 1.94 | 147.06 | 149.54 | 145.38 | 462 |
1736976420 | 146.34 | 7.1 | 5.10 | 140.06 | 146.34 | 139.47998 | 1507 |
1736890020 | 139.24 | 2.06 | 1.50 | 137.36 | 139.63999 | 137.1 | 1038 |
1736803620 | 137.18 | -0.32 | -0.23 | 137.52 | 138.69999 | 137.18 | 486 |
1736544420 | 137.5 | -5.5 | -3.85 | 143.91999 | 143.96 | 137.18 | 1425 |
1736458020 | 143 | 0.78 | 0.55 | 143.4 | 143.76 | 142.44 | 210 |
1736371620 | 142.22 | -0.02 | -0.01 | 142.63999 | 143.13999 | 141.6 | 537 |
1736285220 | 142.24 | -2.86 | -1.97 | 145.24 | 146.26 | 138.84 | 1190 |
1736198820 | 145.1 | -2.1 | -1.43 | 146.8 | 148.19999 | 145.1 | 949 |
1735939620 | 147.19999 | 1.68 | 1.15 | 145.52 | 147.84 | 144.58 | 418 |
1735853220 | 145.52 | 2.12 | 1.48 | 143.82 | 145.52 | 142.76 | 842 |
1735594020 | 143.4 | -0.26 | -0.18 | 143.86 | 144.18 | 142.72 | 398 |
1735334820 | 143.66 | 0.6 | 0.42 | 146.96 | 146.97998 | 143.19999 | 787 |
1734989220 | 143.06 | 0.46 | 0.32 | 143.69999 | 144.08 | 139.86 | 735 |
1734730020 | 142.6 | 4.1 | 2.96 | 139 | 142.6 | 134.22 | 2339 |
1734643620 | 138.5 | 0.72 | 0.52 | 136.88 | 141.66 | 136.88 | 1068 |
1734557220 | 137.78 | -6.72 | -4.65 | 143.36 | 147.4 | 137.78 | 2974 |
1734470820 | 144.5 | -3.96 | -2.67 | 149.36 | 149.36 | 142.82 | 1883 |
1734384420 | 148.46 | 1 | 0.68 | 148.02 | 149.06 | 146.32 | 6933 |
1734125220 | 147.46 | -1.5 | -1.01 | 150.18 | 150.18 | 147.46 | 342 |
1734038820 | 148.96 | -1.08 | -0.72 | 150.38 | 152.5 | 148.78 | 871 |
1733952420 | 150.04 | 5.38 | 3.72 | 145.62 | 150.46 | 145.62 | 1709 |
1733866020 | 144.66 | 0.48 | 0.33 | 143.22 | 146 | 141.12 | 1508 |
1733779620 | 144.18 | -5.42 | -3.62 | 150.9 | 151.47998 | 144.02 | 1808 |
1733520420 | 149.6 | 1.16 | 0.78 | 150.04 | 150.36 | 147.72 | 626 |
1733434020 | 148.44 | -0.9 | -0.60 | 151.02 | 151.02 | 148.44 | 884 |
1733347620 | 149.34 | -0.76 | -0.51 | 149.62 | 152.24 | 147.97998 | 1295 |
1733261220 | 150.1 | -2.16 | -1.42 | 153.13999 | 153.69999 | 149.41999 | 1083 |
1733174820 | 152.26 | -2.38 | -1.54 | 155.36 | 156.5 | 152.26 | 2386 |
1732915620 | 154.63999 | 1.46 | 0.95 | 151.52 | 154.63999 | 151.52 | 479 |
1732829220 | 153.18 | 1.48 | 0.98 | 152.88 | 153.28 | 151.52 | 207 |
1732742820 | 151.69999 | -2.44 | -1.58 | 152.5 | 155.18 | 151.69999 | 1207 |
1732656420 | 154.13999 | 2.94 | 1.94 | 152.91999 | 154.13999 | 150.68 | 949 |
1732570020 | 151.19999 | -0.78 | -0.51 | 153.34 | 154.5 | 150.8 | 1477 |
1732310820 | 151.97998 | 1.02 | 0.68 | 152.19999 | 153.91999 | 151 | 1830 |
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