期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -14.9 | -8.44671201814 | 176.4 | 176.4 | 161.3 | 46 | 174.7971223 | DE |
4 | -17.2 | -9.62506994964 | 178.7 | 188.1 | 161.3 | 44 | 176.29809028 | DE |
12 | -13.7 | -7.8196347032 | 175.2 | 188.1 | 161.3 | 41 | 172.28892742 | DE |
26 | 1.9 | 1.19047619048 | 159.6 | 188.1 | 149.5 | 33 | 167.80571467 | DE |
52 | -22.5 | -12.2282608696 | 184 | 197 | 148.69999 | 44 | 169.99171329 | DE |
156 | 10.9 | 7.23771580345 | 150.6 | 197 | 118.5 | 45 | 165.08012643 | DE |
260 | 10.9 | 7.23771580345 | 150.6 | 197 | 118.5 | 45 | 165.08012643 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734989220 | 161.3 | -3.5 | -2.12 | 162.6 | 162.6 | 161.3 | 49 |
1734730020 | 164.8 | 0 | 0.00 | 164.8 | 164.8 | 164.8 | 0 |
1734643620 | 164.8 | -11.1 | -6.31 | 164.8 | 164.8 | 164.8 | 7 |
1734557220 | 175.9 | 0 | 0.00 | 175.9 | 175.9 | 175.9 | 0 |
1734470820 | 175.9 | 0.7 | 0.40 | 174 | 175.9 | 174 | 24 |
1734384420 | 175.2 | -4.4 | -2.45 | 176.4 | 176.4 | 175.2 | 108 |
1734125220 | 179.6 | 0 | 0.00 | 179.6 | 179.6 | 179.6 | 0 |
1734038820 | 179.6 | 0 | 0.00 | 179.6 | 179.6 | 179.6 | 0 |
1733952420 | 179.6 | 5.8 | 3.34 | 176 | 179.6 | 176 | 55 |
1733866020 | 173.8 | -2.2 | -1.25 | 178 | 178 | 173.8 | 103 |
1733779620 | 176 | 0.9 | 0.51 | 176 | 176 | 176 | 1 |
1733520420 | 175.1 | 1.9 | 1.10 | 175.1 | 175.1 | 175.1 | 100 |
1733434020 | 173.2 | 0 | 0.00 | 173.2 | 173.2 | 173.2 | 0 |
1733347620 | 173.2 | -1.9 | -1.09 | 173.2 | 173.2 | 173.2 | 1 |
1733261220 | 175.1 | -3.1 | -1.74 | 175.1 | 175.1 | 175.1 | 40 |
1733174820 | 178.2 | 0.4 | 0.22 | 178.2 | 178.2 | 178.2 | 23 |
1732915620 | 177.8 | -10.3 | -5.48 | 177.8 | 177.8 | 177.8 | 64 |
1732829220 | 188.1 | 0 | 0.00 | 188.1 | 188.1 | 188.1 | 0 |
1732742820 | 188.1 | 0 | 0.00 | 188.1 | 188.1 | 188.1 | 0 |
1732656420 | 188.1 | 6.1 | 3.35 | 186.9 | 188.1 | 186.9 | 5 |
1732570020 | 182 | 5.9 | 3.35 | 178.7 | 182 | 178.7 | 45 |
1732310820 | 176.1 | 3.2 | 1.85 | 173 | 176.1 | 173 | 37 |
1732224420 | 172.9 | 3.9 | 2.31 | 169 | 172.9 | 168.6 | 223 |
1732138020 | 169 | -0.9 | -0.53 | 169 | 169 | 169 | 1 |
1732051620 | 169.9 | 0.1 | 0.06 | 169.9 | 169.9 | 169.9 | 24 |
1731965220 | 169.8 | -2.9 | -1.68 | 169.8 | 169.8 | 169.8 | 1 |
1731705960 | 172.7 | -1.4 | -0.80 | 172.7 | 172.7 | 172.7 | 1 |
1731619560 | 174.1 | -3.1 | -1.75 | 175.9 | 175.9 | 174.1 | 73 |
1731533160 | 177.2 | -0.2 | -0.11 | 177.2 | 177.2 | 177.2 | 4 |
1731446820 | 177.4 | -2.2 | -1.22 | 178 | 178 | 177.4 | 34 |
1731360420 | 179.6 | 7.5 | 4.36 | 179.6 | 179.6 | 179.6 | 8 |
1731101160 | 172.1 | 0 | 0.00 | 172.1 | 172.1 | 172.1 | 0 |
1731014760 | 172.1 | -4.1 | -2.33 | 172.7 | 172.7 | 171.8 | 75 |
1730928360 | 176.2 | 10 | 6.02 | 175.6 | 176.2 | 175.6 | 11 |
1730841960 | 166.19999 | 0 | 0.00 | 166.19999 | 166.19999 | 166.19999 | 0 |
1730755560 | 166.19999 | 1.2 | 0.73 | 163.19999 | 166.19999 | 163.19999 | 22 |
1730496360 | 165 | -0.8 | -0.48 | 166.5 | 166.5 | 165 | 9 |
1730409960 | 165.8 | 0.5 | 0.30 | 165.8 | 165.8 | 165.8 | 145 |
1730323560 | 165.3 | -4.3 | -2.54 | 165.3 | 165.3 | 165.3 | 6 |
1730237160 | 169.6 | 7.9 | 4.89 | 169.6 | 169.6 | 169.6 | 32 |
1730147160 | 161.69999 | 0 | 0.00 | 161.69999 | 161.69999 | 161.69999 | 0 |
1729887960 | 161.69999 | 0 | 0.00 | 161.69999 | 161.69999 | 161.69999 | 0 |
1729801560 | 161.69999 | -4 | -2.41 | 162.69999 | 162.69999 | 161.69999 | 61 |
1729715160 | 165.69999 | 1.4 | 0.85 | 163.5 | 165.69999 | 163 | 111 |
1729628760 | 164.3 | -10.3 | -5.90 | 166.69999 | 166.69999 | 164.3 | 97 |
1729542360 | 174.6 | 0 | 0.00 | 174.6 | 174.6 | 174.6 | 0 |
1729283160 | 174.6 | -1.8 | -1.02 | 174.6 | 174.6 | 174.6 | 23 |
1729196760 | 176.4 | -0.2 | -0.11 | 176.4 | 176.4 | 176.4 | 23 |
1729110360 | 176.6 | -1.9 | -1.06 | 176.6 | 176.6 | 176.6 | 1 |
1729023960 | 178.5 | 4.4 | 2.53 | 178.5 | 178.5 | 178.5 | 2 |
1728937620 | 174.1 | -3.9 | -2.19 | 175.8 | 175.8 | 174.1 | 19 |
1728678360 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
1728591960 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
1728505560 | 178 | 1 | 0.56 | 178 | 178 | 178 | 5 |
1728419160 | 177 | 3.7 | 2.14 | 174.5 | 177 | 174.5 | 54 |
1728332760 | 173.3 | 3.9 | 2.30 | 175.2 | 175.2 | 173.3 | 2 |
1728073560 | 169.4 | 0 | 0.00 | 169.4 | 169.4 | 169.4 | 0 |
1727987160 | 169.4 | 0 | 0.00 | 169.4 | 169.4 | 169.4 | 0 |
1727900760 | 169.4 | 0 | 0.00 | 169.4 | 169.4 | 169.4 | 0 |
1727814360 | 169.4 | 0 | 0.00 | 169.4 | 169.4 | 169.4 | 0 |
1727727960 | 169.4 | 0 | 0.00 | 169.4 | 169.4 | 169.4 | 0 |
1727468760 | 169.4 | 0 | 0.00 | 169.4 | 169.4 | 169.4 | 0 |
1727382360 | 169.4 | -2.5 | -1.45 | 170.6 | 170.6 | 169.4 | 36 |
1727295960 | 171.9 | 0 | 0.00 | 171.9 | 171.9 | 171.9 | 0 |
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