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 |
---|---|---|---|---|---|---|---|
1727382360 | 42.4 | 1.8 | 4.43 | 41 | 42.4 | 40.6 | 430 |
1727295960 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1727209560 | 40.6 | 0.4 | 1.00 | 42.2 | 42.2 | 40.6 | 150 |
1727123160 | 40.2 | -0.4 | -0.99 | 40.799999 | 41 | 39.2 | 660 |
1726864020 | 40.6 | -1.8 | -4.25 | 42.4 | 43.2 | 40.6 | 778 |
1726777560 | 42.4 | -2.2 | -4.93 | 43.4 | 43.8 | 42.4 | 475 |
1726691160 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
1726604760 | 44.6 | 0 | 0.00 | 46 | 47 | 44.6 | 534 |
1726518420 | 44.6 | -0.4 | -0.89 | 45.8 | 45.8 | 44.4 | 145 |
1726259160 | 45 | -2.6 | -5.46 | 45.6 | 45.6 | 44.8 | 555 |
1726172760 | 47.6 | -0.6 | -1.24 | 47.8 | 48 | 47.6 | 392 |
1726086360 | 48.2 | -1 | -2.03 | 45.4 | 48.2 | 45 | 1617 |
1725999960 | 49.2 | -0.2 | -0.40 | 49.4 | 49.4 | 48.8 | 151 |
1725913620 | 49.4 | 0 | 0.00 | 50.5 | 50.5 | 49.4 | 266 |
1725654360 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 69 |
1725567960 | 49.4 | -0.2 | -0.40 | 49.6 | 50.5 | 49.4 | 1175 |
1725481560 | 49.6 | -1.9 | -3.69 | 49.2 | 50 | 49.2 | 111 |
1725395160 | 51.5 | 0 | 0.00 | 51 | 51.5 | 50 | 310 |
1725308760 | 51.5 | 1 | 1.98 | 51 | 51.5 | 51 | 37 |
1725049560 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
1724963160 | 50.5 | -1 | -1.94 | 51.5 | 51.5 | 50.5 | 361 |
1724876760 | 51.5 | 0 | 0.00 | 52.5 | 52.5 | 51.5 | 268 |
1724790420 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1 |
1724704020 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 105 |
1724444820 | 51.5 | 0 | 0.00 | 52 | 52 | 51.5 | 89 |
1724358420 | 51.5 | -1 | -1.90 | 52 | 52 | 51.5 | 80 |
1724271960 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 48 |
1724185560 | 52 | 0.5 | 0.97 | 52 | 52 | 52 | 29 |
1724099220 | 51.5 | -1 | -1.90 | 52.5 | 52.5 | 51.5 | 107 |
1723840020 | 52.5 | -1 | -1.87 | 52 | 52.5 | 51.5 | 243 |
1723753620 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 50 |
1723667160 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1723580760 | 53.5 | 0 | 0.00 | 52 | 53.5 | 52 | 99 |
1723494360 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 630 |
1723235220 | 53 | 0 | 0.00 | 53.5 | 53.5 | 53 | 340 |
1723148820 | 53 | -1 | -1.85 | 53.5 | 53.5 | 53 | 301 |
1723062360 | 54 | 0 | 0.00 | 54.5 | 54.5 | 53.5 | 1021 |
1722975960 | 54 | 2 | 3.85 | 53.5 | 54 | 53.5 | 460 |
1722889620 | 52 | -2 | -3.70 | 54 | 54 | 52 | 413 |
1722630360 | 54 | -1.5 | -2.70 | 54.5 | 55 | 54 | 269 |
1722544020 | 55.5 | 0.5 | 0.91 | 55.5 | 55.5 | 55.5 | 60 |
1722457560 | 55 | 1 | 1.85 | 54.5 | 55 | 54.5 | 408 |
1722371220 | 54 | -1 | -1.82 | 54 | 54 | 54 | 44 |
1722284760 | 55 | 0.5 | 0.92 | 55 | 55 | 55 | 10 |
1722025620 | 54.5 | 0.5 | 0.93 | 54.5 | 54.5 | 54.5 | 92 |
1721939160 | 54 | 0.5 | 0.93 | 54 | 54.5 | 54 | 100 |
1721852820 | 53.5 | 0.5 | 0.94 | 53.5 | 53.5 | 53.5 | 20 |
1721766420 | 53 | -1.5 | -2.75 | 55 | 55 | 53 | 252 |
1721679960 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 92 |
1721420760 | 54.5 | 0.5 | 0.93 | 54.5 | 54.5 | 54.5 | 7 |
1721334360 | 54 | 0 | 0.00 | 55 | 55 | 54 | 255 |
1721247960 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1721161560 | 54 | -1 | -1.82 | 54 | 54 | 54 | 102 |
1721075160 | 55 | 0 | 0.00 | 55 | 55 | 55 | 4 |
1720815960 | 55 | 0.5 | 0.92 | 55 | 55 | 55 | 10 |
1720729560 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 254 |
1720643220 | 54.5 | 0.5 | 0.93 | 55 | 55 | 54 | 73 |
1720556760 | 54 | -0.5 | -0.92 | 54.5 | 55 | 54 | 142 |
1720470360 | 54.5 | 0 | 0.00 | 55.5 | 55.5 | 54.5 | 23 |
1720211220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
1720124820 | 54.5 | 0 | 0.00 | 55.5 | 55.5 | 54.5 | 71 |
1720038420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 17 |
1719952020 | 54.5 | -0.5 | -0.91 | 54.5 | 54.5 | 54.5 | 55 |
1719865620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 10 |
1719606420 | 55 | -1 | -1.79 | 54.5 | 55 | 54.5 | 22 |
1719520020 | 56 | 0.5 | 0.90 | 55 | 56 | 55 | 482 |
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