| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.54 | 1.88633023028 | 81.64 | 85.02 | 79.56 | 666 | 81.80916226 | DE |
| 4 | -1.38 | -1.63197729423 | 84.56 | 85.7 | 76 | 1408 | 80.69535708 | DE |
| 12 | 5.2 | 6.6683765068 | 77.98 | 91.24 | 74.739999 | 1789 | 82.56758605 | DE |
| 26 | -39.52 | -32.2086389568 | 122.7 | 122.7 | 71.75 | 1788 | 85.65938661 | DE |
| 52 | -25.86 | -23.7160674982 | 109.04 | 133.32 | 71.75 | 1443 | 96.79414057 | DE |
| 156 | 26.18 | 45.9298245614 | 57 | 164.16 | 51 | 1157 | 103.9418654 | DE |
| 260 | 26.18 | 45.9298245614 | 57 | 164.16 | 51 | 1157 | 103.9418654 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781209500 | 80.2 | -2.14 | -2.60 | 82.06 | 83.38 | 80.2 | 559 |
| 1781123100 | 82.34 | -0.6 | -0.72 | 83.4 | 83.88 | 82.02 | 1126 |
| 1781036700 | 82.94 | 1.84 | 2.27 | 81.36 | 84.16 | 80.38 | 877 |
| 1780950300 | 81.099999 | 0.6 | 0.75 | 80.16 | 81.4 | 79.56 | 528 |
| 1780691100 | 80.5 | -1.94 | -2.35 | 81.64 | 81.86 | 80.36 | 241 |
| 1780604700 | 82.44 | 4.78 | 6.16 | 78.56 | 82.739999 | 77.64 | 2429 |
| 1780518300 | 77.66 | -4.46 | -5.43 | 80.7 | 81.66 | 76 | 5515 |
| 1780431900 | 82.12 | 0.12 | 0.15 | 80.88 | 82.34 | 80.66 | 324 |
| 1780345500 | 82 | -0.2 | -0.24 | 82 | 84.94 | 81.08 | 2346 |
| 1780086300 | 82.2 | 1.18 | 1.46 | 80.68 | 83.02 | 80.62 | 581 |
| 1779999900 | 81.02 | -0.28 | -0.34 | 82.4 | 82.4 | 79.599999 | 428 |
| 1779913500 | 81.3 | 0.14 | 0.17 | 81.099999 | 82.98 | 80.86 | 1025 |
| 1779827100 | 81.16 | 0.18 | 0.22 | 80.98 | 82.38 | 80.8 | 2436 |
| 1779740700 | 80.98 | 0.24 | 0.30 | 80.9 | 81.94 | 80.5 | 318 |
| 1779481500 | 80.739999 | -0.6 | -0.74 | 81.34 | 82.44 | 80.739999 | 2692 |
| 1779395100 | 81.34 | 0.7 | 0.87 | 81.58 | 81.66 | 80.2 | 1867 |
| 1779308700 | 80.64 | 0.64 | 0.80 | 80.64 | 81.14 | 78.7 | 2045 |
| 1779222300 | 80 | -2.44 | -2.96 | 82.56 | 83.599999 | 79.64 | 1633 |
| 1779135900 | 82.44 | -1.5 | -1.79 | 83.3 | 83.9 | 82.06 | 1023 |
| 1778876700 | 83.94 | -0.56 | -0.66 | 84.56 | 85.7 | 83.94 | 171 |
| 1778790300 | 84.5 | 0.86 | 1.03 | 82.92 | 84.8 | 82.92 | 300 |
| 1778703900 | 83.64 | -0.26 | -0.31 | 85.28 | 85.319999 | 83 | 2046 |
| 1778617500 | 83.9 | -0.8 | -0.94 | 83.86 | 85.26 | 83.739999 | 403 |
| 1778531100 | 84.7 | -2.08 | -2.40 | 87.56 | 87.56 | 84.7 | 518 |
| 1778271900 | 86.78 | 1.62 | 1.90 | 85 | 87 | 84 | 1573 |
| 1778185500 | 85.16 | -0.76 | -0.88 | 86.74 | 86.74 | 84.68 | 719 |
| 1778099100 | 85.92 | -1.38 | -1.58 | 87.76 | 88.54 | 85.48 | 1433 |
| 1778012700 | 87.3 | -1.22 | -1.38 | 88.2 | 89.98 | 86 | 2234 |
| 1777926300 | 88.52 | -0.04 | -0.05 | 88.96 | 90 | 88.52 | 508 |
| 1777580700 | 88.56 | 3.84 | 4.53 | 85.06 | 88.56 | 82.5 | 11901 |
| 1777494300 | 84.72 | -1.92 | -2.22 | 87.5 | 87.58 | 84.72 | 331 |
| 1777407900 | 86.64 | 0.32 | 0.37 | 86.62 | 86.64 | 85.56 | 287 |
| 1777321500 | 86.32 | -0.2 | -0.23 | 87.16 | 87.18 | 86.06 | 317 |
| 1777062300 | 86.52 | -0.54 | -0.62 | 86.32 | 87.06 | 86.32 | 315 |
| 1776975900 | 87.06 | -3.66 | -4.03 | 89.98 | 90.36 | 86.1 | 1339 |
| 1776889500 | 90.72 | 1.8 | 2.02 | 89.84 | 91.24 | 89.84 | 1281 |
| 1776803100 | 88.92 | 0.14 | 0.16 | 87.88 | 91.24 | 87.86 | 297 |
| 1776716700 | 88.78 | 0.32 | 0.36 | 87.12 | 89.22 | 87.1 | 886 |
| 1776457500 | 88.46 | 1.26 | 1.44 | 87.36 | 90.16 | 86.62 | 1226 |
| 1776371100 | 87.2 | -1.54 | -1.74 | 88.58 | 89.48 | 86.92 | 6256 |
| 1776284700 | 88.74 | 3.02 | 3.52 | 85.739999 | 88.84 | 84.66 | 1921 |
| 1776198300 | 85.72 | 2.3 | 2.76 | 83.18 | 85.92 | 83.18 | 1857 |
| 1776111900 | 83.42 | 6.14 | 7.95 | 79 | 83.42 | 77.319999 | 3210 |
| 1775852700 | 77.28 | -1.92 | -2.42 | 79.78 | 79.8 | 76.94 | 438 |
| 1775766300 | 79.2 | -1.36 | -1.69 | 80.94 | 80.94 | 78.72 | 1034 |
| 1775679900 | 80.56 | 2.84 | 3.65 | 81.7 | 82.22 | 79.2 | 1509 |
| 1775593500 | 77.72 | -1.5 | -1.89 | 79.42 | 79.42 | 77.72 | 1602 |
| 1775161500 | 79.22 | 0.58 | 0.74 | 78.849999 | 80.099999 | 77.209999 | 1185 |
| 1775075100 | 78.64 | -1.94 | -2.41 | 80.8 | 81.02 | 78 | 2457 |
| 1774988700 | 80.58 | 1.67 | 2.12 | 79.98 | 80.64 | 78.12 | 1093 |
| 1774902300 | 78.91 | 2.01 | 2.61 | 76.56 | 79.89 | 76.53 | 5329 |
| 1774646700 | 76.9 | -1.17 | -1.50 | 78.099999 | 78.099999 | 74.739999 | 1562 |
| 1774560300 | 78.069999 | 0.72 | 0.93 | 76.989999 | 78.87 | 75.9 | 4835 |
| 1774473900 | 77.349999 | -0.88 | -1.12 | 80.22 | 80.31 | 77.099999 | 4000 |
| 1774387500 | 78.23 | -0.7 | -0.89 | 77.08 | 78.5 | 75.03 | 2652 |
| 1774301100 | 78.93 | 2.93 | 3.86 | 76.54 | 80.989999 | 75.989999 | 4332 |
| 1774041900 | 76 | -1.37 | -1.77 | 77.98 | 78.66 | 76 | 625 |
| 1773955500 | 77.37 | -1.82 | -2.30 | 79.26 | 79.26 | 77.37 | 2522 |
| 1773869100 | 79.19 | 1.73 | 2.23 | 77.4 | 80.03 | 77.4 | 2875 |
| 1773782700 | 77.459999 | 2.41 | 3.21 | 74.43 | 77.88 | 74.37 | 781 |
| 1773696300 | 75.05 | -0.29 | -0.38 | 76.01 | 76.62 | 74.61 | 2458 |
| 1773437100 | 75.34 | 2.46 | 3.38 | 72.44 | 75.76 | 72.44 | 1153 |
| 1773350700 | 72.88 | -2.63 | -3.48 | 74.5 | 74.89 | 71.75 | 2740 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。