期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.45 | 0.576553491352 | 78.05 | 78.2 | 77.25 | 145 | 77.93778802 | DE |
4 | 8.8 | 12.6255380201 | 69.7 | 78.2 | 67.5 | 65 | 75.49880747 | DE |
12 | 8.55 | 12.2230164403 | 69.95 | 78.2 | 62.35 | 47 | 70.92008218 | DE |
26 | -2 | -2.48447204969 | 80.5 | 81.8 | 58.85 | 52 | 69.99501636 | DE |
52 | 5 | 6.80272108844 | 73.5 | 99.5 | 58.85 | 58 | 80.19317241 | DE |
156 | 14 | 21.7054263566 | 64.5 | 99.5 | 58.85 | 58 | 79.2399598 | DE |
260 | 14 | 21.7054263566 | 64.5 | 99.5 | 58.85 | 58 | 79.2399598 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735939620 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 0 |
1735853220 | 77.8 | 0.55 | 0.71 | 77.5 | 77.8 | 77.5 | 275 |
1735594020 | 77.25 | -0.95 | -1.21 | 77.45 | 77.45 | 77.25 | 4 |
1735334820 | 78.2 | 5.6 | 7.71 | 78.05 | 78.2 | 78.05 | 155 |
1734989220 | 72.599999 | 5.1 | 7.56 | 72.599999 | 72.599999 | 72.599999 | 15 |
1734730020 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
1734643620 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
1734557220 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
1734470820 | 67.5 | -1.95 | -2.81 | 67.65 | 68.45 | 67.5 | 94 |
1734384420 | 69.45 | 0.5 | 0.73 | 69.45 | 69.45 | 69.45 | 2 |
1734125220 | 68.95 | -0.75 | -1.08 | 68.95 | 68.95 | 68.95 | 10 |
1734038820 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 2 |
1733952420 | 69.7 | -1.2 | -1.69 | 69.7 | 69.7 | 69.7 | 30 |
1733866020 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
1733779620 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
1733520420 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
1733434020 | 70.9 | -0.75 | -1.05 | 70.9 | 70.9 | 70.9 | 43 |
1733347620 | 71.65 | 0 | 0.00 | 71.65 | 71.65 | 71.65 | 0 |
1733261220 | 71.65 | 0.35 | 0.49 | 71.65 | 71.65 | 71.65 | 3 |
1733174820 | 71.3 | 1.5 | 2.15 | 71.25 | 71.3 | 71.25 | 50 |
1732915620 | 69.8 | -1.5 | -2.10 | 70.8 | 70.8 | 69.8 | 29 |
1732829220 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
1732742820 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
1732656420 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
1732570020 | 71.3 | 0.55 | 0.78 | 71.3 | 71.3 | 71.3 | 40 |
1732310820 | 70.75 | 0.75 | 1.07 | 70.75 | 70.75 | 70.75 | 30 |
1732224420 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1732138020 | 70 | -0.25 | -0.36 | 70 | 70 | 70 | 2 |
1732051620 | 70.25 | 1.6 | 2.33 | 70.099999 | 70.25 | 70.099999 | 140 |
1731965220 | 68.65 | -0.2 | -0.29 | 68.65 | 68.65 | 68.65 | 10 |
1731705960 | 68.849999 | 0 | 0.00 | 68.849999 | 68.849999 | 68.849999 | 0 |
1731619560 | 68.849999 | 0.9 | 1.32 | 68.849999 | 68.849999 | 68.849999 | 50 |
1731533160 | 67.95 | -0.45 | -0.66 | 67.95 | 67.95 | 67.95 | 2 |
1731446820 | 68.4 | 0.4 | 0.59 | 68.599999 | 68.599999 | 68.4 | 43 |
1731360420 | 68 | 0.45 | 0.67 | 67.3 | 68 | 67.3 | 58 |
1731101160 | 67.55 | 0 | 0.00 | 67.55 | 67.55 | 67.55 | 0 |
1731014760 | 67.55 | 3.05 | 4.73 | 67.55 | 67.55 | 67.55 | 2 |
1730928360 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1730841960 | 64.5 | 1.4 | 2.22 | 64.5 | 64.5 | 64.5 | 90 |
1730755560 | 63.1 | 0.75 | 1.20 | 63.1 | 63.1 | 63.1 | 8 |
1730496360 | 62.35 | -2.55 | -3.93 | 62.35 | 62.35 | 62.35 | 100 |
1730409960 | 64.9 | -5.25 | -7.48 | 64.95 | 65.05 | 64.9 | 55 |
1730323560 | 70.15 | -0.05 | -0.07 | 70.15 | 70.15 | 70.15 | 3 |
1730237160 | 70.2 | 1.05 | 1.52 | 70.099999 | 70.2 | 70.099999 | 129 |
1730147160 | 69.15 | 0 | 0.00 | 69.15 | 69.15 | 69.15 | 0 |
1729887960 | 69.15 | 0 | 0.00 | 69.15 | 69.15 | 69.15 | 0 |
1729801560 | 69.15 | 0 | 0.00 | 69.15 | 69.15 | 69.15 | 0 |
1729715160 | 69.15 | 0 | 0.00 | 69.15 | 69.15 | 69.15 | 0 |
1729628760 | 69.15 | 0 | 0.00 | 69.15 | 69.15 | 69.15 | 0 |
1729542360 | 69.15 | 0 | 0.00 | 69.15 | 69.15 | 69.15 | 0 |
1729283160 | 69.15 | 1.2 | 1.77 | 69.15 | 69.15 | 69.15 | 20 |
1729196760 | 67.95 | 0 | 0.00 | 67.95 | 67.95 | 67.95 | 0 |
1729110360 | 67.95 | -0.6 | -0.88 | 67.95 | 67.95 | 67.95 | 50 |
1729023960 | 68.55 | -1.7 | -2.42 | 68.55 | 68.55 | 68.55 | 18 |
1728937620 | 70.25 | 0.65 | 0.93 | 70.25 | 70.25 | 70.25 | 3 |
1728678360 | 69.599999 | -1.65 | -2.32 | 69.95 | 69.95 | 69.599999 | 16 |
1728591960 | 71.25 | 0.8 | 1.14 | 69.8 | 71.25 | 69.8 | 136 |
1728505560 | 70.45 | -0.55 | -0.77 | 70.55 | 70.55 | 70.45 | 128 |
1728419160 | 71 | 0.4 | 0.57 | 70.2 | 71 | 69.849999 | 25 |
1728332760 | 70.599999 | 0 | 0.00 | 70.599999 | 70.599999 | 70.599999 | 0 |
1728073560 | 70.599999 | 0.3 | 0.43 | 70 | 70.599999 | 70 | 170 |
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