
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.25 | -2.29021628033 | 272.89999 | 276.6 | 257.55 | 67 | 271.38471196 | DE |
4 | 31.29999 | 13.2993371574 | 235.35 | 282.39999 | 232.8 | 173 | 257.10248167 | DE |
12 | 43.49999 | 19.4936096796 | 223.15 | 282.39999 | 213.55 | 118 | 244.24949593 | DE |
26 | 113.86999 | 74.5320002618 | 152.78 | 282.39999 | 152.78 | 121 | 209.76895863 | DE |
52 | 91.52999 | 52.2670111923 | 175.12 | 282.39999 | 144.16 | 101 | 189.57032615 | DE |
156 | 153.14999 | 134.933911894 | 113.5 | 282.39999 | 82.29 | 78 | 145.01113152 | DE |
260 | 175.51999 | 192.603961374 | 91.13 | 282.39999 | 81 | 70 | 136.09311059 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432420 | 264.55 | -6.05 | -2.24 | 267.55 | 268.45 | 257.55 | 51 |
1740173220 | 270.6 | -1.85 | -0.68 | 272 | 273.3 | 270.6 | 49 |
1740086820 | 272.45 | 0.45 | 0.17 | 272.75 | 272.75 | 272.45 | 7 |
1740000420 | 272 | -1.15 | -0.42 | 272 | 272 | 272 | 23 |
1739914020 | 273.14999 | 0.15 | 0.05 | 272.89999 | 276.6 | 271.89999 | 207 |
1739827620 | 273 | 2.7 | 1.00 | 271.7 | 282.39999 | 267.8 | 298 |
1739568420 | 270.3 | 5.3 | 2.00 | 269.2 | 270.3 | 262.75 | 81 |
1739482020 | 265 | 1.3 | 0.49 | 264.1 | 265 | 262.5 | 116 |
1739395620 | 263.7 | 2.8 | 1.07 | 264.64999 | 264.95 | 260.05 | 442 |
1739309220 | 260.89999 | 0.8 | 0.31 | 262.14999 | 262.14999 | 259.3 | 142 |
1739222820 | 260.1 | -0.75 | -0.29 | 259.3 | 264.25 | 259.25 | 186 |
1738963620 | 260.85 | -1.85 | -0.70 | 265.1 | 269.1 | 259.05 | 144 |
1738877220 | 262.7 | 24.9 | 10.47 | 241.85 | 277.89999 | 241.85 | 540 |
1738790820 | 237.8 | -1.35 | -0.56 | 238.15 | 238.15 | 234.8 | 20 |
1738704420 | 239.15 | -0.05 | -0.02 | 236.75 | 239.55 | 235.75 | 17 |
1738618020 | 239.2 | -4.15 | -1.71 | 242 | 242.65 | 232.8 | 806 |
1738358820 | 243.35 | 0.3 | 0.12 | 249.95 | 252.6 | 243.35 | 127 |
1738272420 | 243.05 | -5.2 | -2.09 | 248.85 | 250.2 | 243.05 | 38 |
1738186020 | 248.25 | 2.25 | 0.91 | 248.4 | 249.4 | 244.75 | 79 |
1738099620 | 246 | 10.45 | 4.44 | 235.35 | 246 | 235.35 | 91 |
1738013220 | 235.55 | -10.25 | -4.17 | 240.6 | 241.05 | 235.55 | 57 |
1737754020 | 245.8 | -0.5 | -0.20 | 247 | 247 | 242.5 | 52 |
1737667620 | 246.3 | 10.35 | 4.39 | 242.25 | 246.3 | 238.25 | 28 |
1737581220 | 235.95 | -0.65 | -0.27 | 239.65 | 239.65 | 235.6 | 227 |
1737494820 | 236.6 | 2 | 0.85 | 231 | 236.6 | 231 | 48 |
1737408420 | 234.6 | -0.85 | -0.36 | 235.1 | 235.25 | 234.6 | 38 |
1737149220 | 235.45 | 2.5 | 1.07 | 229.8 | 235.45 | 229.8 | 19 |
1737062820 | 232.95 | 7.85 | 3.49 | 228.65 | 234.1 | 228.4 | 101 |
1736976420 | 225.1 | -5.6 | -2.43 | 232.2 | 234.45 | 225.1 | 64 |
1736890020 | 230.7 | 0.85 | 0.37 | 233.1 | 234 | 230.7 | 443 |
1736803620 | 229.85 | -2.75 | -1.18 | 233.7 | 233.7 | 228.75 | 66 |
1736544420 | 232.6 | -4.55 | -1.92 | 237.6 | 237.6 | 232.6 | 57 |
1736458020 | 237.15 | -0.15 | -0.06 | 237.15 | 237.15 | 237.15 | 12 |
1736371620 | 237.3 | 2.45 | 1.04 | 233.55 | 237.3 | 233.55 | 43 |
1736285220 | 234.85 | 0.75 | 0.32 | 235 | 236.9 | 234.75 | 72 |
1736198820 | 234.1 | 4.75 | 2.07 | 228.5 | 234.1 | 228.5 | 393 |
1735939620 | 229.35 | 4.45 | 1.98 | 223.7 | 229.35 | 223.7 | 151 |
1735853220 | 224.9 | 7.15 | 3.28 | 224.9 | 226.7 | 224.85 | 5 |
1735594020 | 217.75 | -1.4 | -0.64 | 217.85 | 221.15 | 217.75 | 13 |
1735334820 | 219.15 | -0.1 | -0.05 | 222.2 | 223.45 | 219.15 | 242 |
1734989220 | 219.25 | -1.4 | -0.63 | 223.3 | 223.3 | 219.25 | 8 |
1734730020 | 220.65 | 6.9 | 3.23 | 214.7 | 222.5 | 214.7 | 52 |
1734643620 | 213.75 | -4.6 | -2.11 | 215.05 | 216.3 | 213.55 | 32 |
1734557220 | 218.35 | 0.15 | 0.07 | 218.35 | 218.35 | 218.35 | 3 |
1734470820 | 218.2 | -2.65 | -1.20 | 219.85 | 219.85 | 217.5 | 23 |
1734384420 | 220.85 | 4.1 | 1.89 | 218 | 222 | 215.45 | 25 |
1734125220 | 216.75 | 0 | 0.00 | 216.75 | 216.75 | 216.75 | 0 |
1734038820 | 216.75 | -0.05 | -0.02 | 216.7 | 216.75 | 215.65 | 98 |
1733952420 | 216.8 | 0.4 | 0.18 | 214.75 | 216.8 | 214.75 | 39 |
1733866020 | 216.4 | -6.35 | -2.85 | 220 | 221 | 213.85 | 308 |
1733779620 | 222.75 | 0 | 0.00 | 220 | 222.75 | 216.75 | 25 |
1733520420 | 222.75 | 0.3 | 0.13 | 218.5 | 222.75 | 218.5 | 30 |
1733434020 | 222.45 | -0.7 | -0.31 | 222.6 | 222.6 | 221.45 | 16 |
1733347620 | 223.15 | 0.8 | 0.36 | 223.15 | 223.15 | 223.15 | 2 |
1733261220 | 222.35 | 0 | 0.00 | 222.35 | 222.35 | 222.35 | 0 |
1733174820 | 222.35 | 2.9 | 1.32 | 220.55 | 222.4 | 219.45 | 74 |
1732915620 | 219.45 | 5.45 | 2.55 | 211 | 219.45 | 211 | 42 |
1732829220 | 214 | 1.75 | 0.82 | 212.9 | 214 | 212.9 | 51 |
1732742820 | 212.25 | -1.45 | -0.68 | 211.5 | 215.25 | 210.45 | 144 |
1732656420 | 213.7 | 6 | 2.89 | 208 | 213.7 | 208 | 126 |
1732570020 | 207.7 | 5.4 | 2.67 | 208.1 | 208.1 | 207.7 | 2 |
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