期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.16 | -1.90977938755 | 60.74 | 61.72 | 58.09 | 7423 | 59.55029692 | DE |
4 | 0.57 | 0.965937976614 | 59.01 | 62.21 | 53.85 | 4415 | 58.59923675 | DE |
12 | 0.23 | 0.387531592249 | 59.35 | 67.34 | 48.755 | 6130 | 58.58709229 | DE |
26 | -16.62 | -21.811023622 | 76.2 | 78 | 48.755 | 6813 | 62.33123069 | DE |
52 | 17.38 | 41.1848341232 | 42.2 | 79.989999 | 36.57 | 8847 | 61.36461183 | DE |
156 | -147.42 | -71.2173913043 | 207 | 232.9 | 36.57 | 6230 | 76.2637458 | DE |
260 | -102.62 | -63.2675709001 | 162.2 | 243.75 | 36.57 | 5843 | 97.18394783 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727728020 | 60.01 | -0.02 | -0.03 | 59.99 | 61.22 | 59.2 | 6595 |
1727468760 | 60.03 | 0.59 | 0.99 | 59.69 | 60.37 | 58.4 | 6287 |
1727382360 | 59.44 | 0.69 | 1.17 | 59.57 | 60.05 | 58.09 | 7904 |
1727295960 | 58.75 | -1.7 | -2.81 | 60.01 | 60.4 | 58.65 | 11686 |
1727209560 | 60.45 | -0.56 | -0.92 | 60.74 | 61.72 | 59.67 | 4642 |
1727123160 | 61.01 | 0.61 | 1.01 | 60.79 | 61.51 | 60.19 | 2489 |
1726864020 | 60.4 | -1.02 | -1.66 | 61.29 | 61.59 | 59.93 | 3644 |
1726777560 | 61.42 | 0.89 | 1.47 | 60.88 | 62.21 | 60.88 | 2896 |
1726691220 | 60.53 | 0.03 | 0.05 | 60.85 | 61 | 59.66 | 1965 |
1726604760 | 60.5 | 1.3 | 2.20 | 59.41 | 60.97 | 59.01 | 2963 |
1726518420 | 59.2 | 1.34 | 2.32 | 57.82 | 59.39 | 57.07 | 2775 |
1726259160 | 57.86 | 0.39 | 0.68 | 57.08 | 58.5 | 57.08 | 3012 |
1726172760 | 57.47 | 0.19 | 0.33 | 57.24 | 58.1 | 56.48 | 4327 |
1726086360 | 57.28 | 1.58 | 2.84 | 55.36 | 57.68 | 54.82 | 2492 |
1725999960 | 55.7 | 0.36 | 0.65 | 55.79 | 56.03 | 53.85 | 4301 |
1725913620 | 55.34 | -0.01 | -0.02 | 55.22 | 57.06 | 55.22 | 5261 |
1725654360 | 55.35 | -2.87 | -4.93 | 57.44 | 58.88 | 55.2 | 6739 |
1725567960 | 58.22 | 0.67 | 1.16 | 57.35 | 58.72 | 57.26 | 2856 |
1725481560 | 57.55 | -0.45 | -0.78 | 57.51 | 58.88 | 57.07 | 1897 |
1725395160 | 58 | -2.19 | -3.64 | 59.01 | 59.8 | 57.83 | 3563 |
1725308760 | 60.19 | 0.46 | 0.77 | 59.76 | 60.45 | 58.52 | 1782 |
1725049560 | 59.73 | -0.3 | -0.50 | 60.72 | 60.92 | 58.61 | 5716 |
1724963160 | 60.03 | 1.94 | 3.34 | 57.03 | 61.84 | 57.03 | 5678 |
1724876760 | 58.09 | -1.53 | -2.57 | 59.65 | 59.97 | 57.75 | 2536 |
1724790420 | 59.62 | 0.69 | 1.17 | 58.51 | 59.72 | 58.22 | 2895 |
1724704020 | 58.93 | 0.58 | 0.99 | 58.41 | 59.67 | 58 | 6650 |
1724444820 | 58.35 | 1.09 | 1.90 | 58.02 | 58.71 | 57.45 | 10133 |
1724358420 | 57.26 | -1.19 | -2.04 | 58.88 | 59.4 | 57.26 | 4900 |
1724271960 | 58.45 | 0 | 0.00 | 58.59 | 58.85 | 57.63 | 4500 |
1724185560 | 58.45 | -1.76 | -2.92 | 60.09 | 60.8 | 58.45 | 2266 |
1724099220 | 60.21 | 0.46 | 0.77 | 59.75 | 60.23 | 59.12 | 2962 |
1723840020 | 59.75 | 1.04 | 1.77 | 58.5 | 59.8 | 57.79 | 2839 |
1723753620 | 58.71 | 2.08 | 3.67 | 56.42 | 58.82 | 56.37 | 3391 |
1723667160 | 56.63 | -0.91 | -1.58 | 57.96 | 58.19 | 55.99 | 4942 |
1723580760 | 57.54 | 1.6 | 2.86 | 55.89 | 58 | 55.13 | 3658 |
1723494360 | 55.94 | -0.87 | -1.53 | 56.9 | 57.34 | 55.43 | 1856 |
1723235220 | 56.81 | 0.66 | 1.18 | 56.5 | 57.32 | 55.71 | 5702 |
1723148820 | 56.15 | 3 | 5.64 | 52.88 | 56.19 | 52.85 | 4934 |
1723062360 | 53.15 | 0.48 | 0.91 | 52.93 | 54.57 | 52 | 6205 |
1722975960 | 52.67 | 0.51 | 0.98 | 53.99 | 53.99 | 51.74 | 4000 |
1722889620 | 52.16 | -3.2 | -5.78 | 52.01 | 53.9 | 48.755 | 23928 |
1722630360 | 55.36 | -0.14 | -0.25 | 57.64 | 59.43 | 52.42 | 16989 |
1722544020 | 55.5 | -1.7 | -2.97 | 58.22 | 59 | 55.2 | 11238 |
1722457560 | 57.2 | 1.55 | 2.79 | 56.9 | 58.02 | 56 | 6376 |
1722371220 | 55.65 | -0.43 | -0.77 | 56.31 | 58.19 | 55.32 | 4930 |
1722284760 | 56.08 | 0.63 | 1.14 | 55.9 | 57.47 | 55.5 | 9882 |
1722025620 | 55.45 | -1.32 | -2.33 | 56.49 | 57.32 | 55.16 | 9429 |
1721939160 | 56.77 | -0.2 | -0.35 | 56.99 | 58.65 | 56.76 | 7913 |
1721852820 | 56.97 | -4.91 | -7.93 | 61.11 | 61.75 | 56.92 | 9039 |
1721766420 | 61.88 | -0.73 | -1.17 | 62.31 | 63.02 | 61.74 | 3520 |
1721679960 | 62.61 | 0.15 | 0.24 | 62.42 | 63.33 | 61.72 | 4961 |
1721420760 | 62.46 | -0.12 | -0.19 | 63.4 | 63.44 | 61.82 | 6145 |
1721334360 | 62.58 | -3.67 | -5.54 | 66.489999 | 67.3 | 62.37 | 23237 |
1721248020 | 66.25 | 0.2 | 0.30 | 65.97 | 66.25 | 64.12 | 10692 |
1721161560 | 66.05 | 0.2 | 0.30 | 66.5 | 67.34 | 65.55 | 9282 |
1721075160 | 65.849999 | 2.44 | 3.85 | 63.41 | 66.17 | 63.39 | 9046 |
1720815960 | 63.41 | 2.35 | 3.85 | 61.14 | 63.72 | 61.14 | 5351 |
1720729560 | 61.06 | 1.72 | 2.90 | 59.58 | 61.51 | 59.12 | 11006 |
1720643220 | 59.34 | -0.37 | -0.62 | 59.99 | 60.16 | 58.09 | 4816 |
1720556760 | 59.71 | 0.37 | 0.62 | 59.35 | 60.29 | 59.12 | 4158 |
1720470360 | 59.34 | -0.99 | -1.64 | 60.98 | 61.28 | 59.14 | 4350 |
1720211220 | 60.33 | 1.52 | 2.58 | 58.5 | 60.63 | 58.5 | 2866 |
1720124820 | 58.81 | -0.81 | -1.36 | 59.58 | 59.82 | 58.81 | 1749 |
1720038420 | 59.62 | -0.6 | -1.00 | 59.7 | 60.47 | 59.5 | 4856 |
1719952020 | 60.22 | 0.86 | 1.45 | 59.69 | 60.87 | 58.41 | 3382 |
1719865620 | 59.36 | -0.63 | -1.05 | 59.3 | 60.42 | 58.59 | 7554 |
1719606420 | 59.99 | 0.87 | 1.47 | 59.17 | 59.99 | 59 | 3469 |
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