
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.03 | -3.1914893617 | 94.94 | 97.15 | 89.97 | 16005 | 95.22517104 | CS |
4 | -9.98 | -9.79487682795 | 101.89 | 107.83 | 89.97 | 20067 | 97.10926754 | CS |
12 | -21.16 | -18.7140709295 | 113.07 | 115.19 | 89.97 | 17470 | 102.97465473 | CS |
26 | 14.51 | 18.7467700258 | 77.4 | 115.53 | 72.25 | 19753 | 101.25467923 | CS |
52 | -4.27 | -4.43959243086 | 96.18 | 115.53 | 64.24 | 16566 | 91.0582277 | CS |
156 | -1.3 | -1.39470013947 | 93.21 | 115.53 | 64.24 | 16378 | 91.27481536 | CS |
260 | -1.3 | -1.39470013947 | 93.21 | 115.53 | 64.24 | 16378 | 91.27481536 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 92.04 | 0 | 0.00 | 92.04 | 92.04 | 92.04 | 0 |
1740177600 | 92.04 | -3.36 | -3.52 | 95.15 | 95.15 | 91.83 | 16605 |
1740091200 | 95.4 | -1.75 | -1.80 | 96.47 | 96.74 | 94.97 | 10512 |
1740004800 | 97.15 | 1.11 | 1.16 | 95.58 | 97.15 | 94.9 | 18903 |
1739918400 | 96.04 | 2.01 | 2.14 | 94.94 | 96.07 | 94.38 | 18000 |
1739572800 | 94.03 | -0.61 | -0.64 | 94.61 | 95.88 | 94.02 | 16538 |
1739486400 | 94.64 | 2.17 | 2.35 | 92.6 | 94.64 | 91.89 | 18615 |
1739400000 | 92.47 | -0.74 | -0.79 | 92.5 | 93.06 | 90.97 | 11399 |
1739313600 | 93.21 | -0.87 | -0.92 | 94.04 | 94.19 | 92.91 | 11056 |
1739227200 | 94.08 | 1.22 | 1.31 | 93.86 | 95.36 | 93.2 | 13323 |
1738968000 | 92.86 | -0.89 | -0.95 | 94.17 | 96 | 92.26 | 40733 |
1738881600 | 93.75 | -0.56 | -0.59 | 96.23 | 96.23 | 92.89 | 31627 |
1738795200 | 94.31 | -8.31 | -8.10 | 93.4 | 97.21 | 90.36 | 56925 |
1738708800 | 102.62 | -1.11 | -1.07 | 102.45 | 103.33 | 101.99 | 14784 |
1738622400 | 103.73 | 0.99 | 0.96 | 100.7 | 103.73 | 99.3 | 18925 |
1738363200 | 102.74 | 0.59 | 0.58 | 102.86 | 103.9 | 102.32 | 10863 |
1738276800 | 102.15 | -0.85 | -0.83 | 103.4 | 103.81 | 101.58 | 9303 |
1738190400 | 103 | -3.58 | -3.36 | 105.82 | 105.82 | 103 | 13785 |
1738104000 | 106.58 | 2.65 | 2.55 | 104.3 | 107.83 | 103.81 | 22523 |
1738017600 | 103.93 | 2 | 1.96 | 101.89 | 106.61 | 101.89 | 26859 |
1737758400 | 101.93 | 1.67 | 1.67 | 99.99 | 102.19 | 99.99 | 5063 |
1737672000 | 100.26 | -0.27 | -0.27 | 100.39 | 100.7 | 99.61 | 7067 |
1737585600 | 100.53 | 1.08 | 1.09 | 99.67 | 100.67 | 99.42 | 9552 |
1737499200 | 99.45 | -2.55 | -2.50 | 101.35 | 101.47 | 98.24 | 12603 |
1737412800 | 102 | 0.93 | 0.92 | 101.59 | 102.25 | 101.31 | 5269 |
1737153600 | 101.07 | 0.07 | 0.07 | 101.5 | 102.41 | 100.7 | 12638 |
1737067200 | 101 | 0.41 | 0.41 | 101.06 | 101.52 | 100.11 | 17550 |
1736980800 | 100.59 | -0.56 | -0.55 | 102.56 | 103.17 | 100.52 | 12589 |
1736894400 | 101.15 | 0.04 | 0.04 | 101.87 | 102.53 | 100.38 | 12464 |
1736808000 | 101.11 | -0.16 | -0.16 | 100.83 | 101.76 | 100.05 | 14957 |
1736548800 | 101.27 | 2.13 | 2.15 | 99.12 | 101.57 | 99.12 | 15407 |
1736462400 | 99.14 | -1.37 | -1.36 | 101.35 | 101.92 | 99.1 | 5578 |
1736376000 | 100.51 | -1.85 | -1.81 | 99.98 | 101.27 | 99.47 | 21332 |
1736289600 | 102.36 | -3.28 | -3.10 | 105.73 | 105.73 | 101.82 | 10596 |
1736203200 | 105.64 | 1.05 | 1.00 | 104.88 | 106.95 | 104.64 | 12738 |
1735944000 | 104.59 | 1.8 | 1.75 | 103.53 | 105.03 | 103.35 | 14282 |
1735857600 | 102.79 | -1.55 | -1.49 | 105.23 | 105.78 | 102.06 | 13479 |
1735684800 | 104.34 | 0.23 | 0.22 | 104.88 | 105.3 | 104.08 | 9327 |
1735598400 | 104.11 | -1.83 | -1.73 | 106.03 | 106.03 | 103.08 | 6021 |
1735339200 | 105.94 | -0.7 | -0.66 | 103.67 | 106.83 | 103.67 | 8779 |
1735069200 | 106.64 | 0.3 | 0.28 | 106.92 | 106.92 | 106.01 | 8028 |
1734993600 | 106.34 | -1.18 | -1.10 | 107.44 | 107.51 | 106.19 | 13888 |
1734734400 | 107.52 | 1.02 | 0.96 | 106.94 | 108.67 | 106.2 | 20238 |
1734648000 | 106.5 | 0.42 | 0.40 | 107.51 | 107.97 | 103.94 | 45091 |
1734561600 | 106.08 | -4.8 | -4.33 | 110.34 | 110.77 | 105.86 | 23125 |
1734475200 | 110.88 | 0.6 | 0.54 | 109.96 | 111.64 | 109.88 | 20863 |
1734388800 | 110.28 | 0.38 | 0.35 | 110.18 | 110.99 | 109.76 | 30684 |
1734129600 | 109.9 | -0.11 | -0.10 | 110.01 | 110.47 | 109.37 | 28390 |
1734043200 | 110.01 | -0.71 | -0.64 | 111 | 111.22 | 109.54 | 23526 |
1733956800 | 110.72 | 0.15 | 0.14 | 111.76 | 111.92 | 110.5 | 27915 |
1733870400 | 110.57 | -1.88 | -1.67 | 112 | 112.33 | 109.74 | 26202 |
1733784000 | 112.45 | 0.6 | 0.54 | 111.4 | 112.64 | 111.13 | 14290 |
1733524800 | 111.85 | 3.58 | 3.31 | 110.58 | 111.97 | 110.46 | 24318 |
1733438400 | 108.27 | -5.15 | -4.54 | 113.01 | 113.01 | 108.27 | 21717 |
1733352000 | 113.42 | 0.05 | 0.04 | 113.66 | 115.02 | 113.38 | 10166 |
1733265600 | 113.37 | -0.94 | -0.82 | 113.6 | 113.79 | 111.85 | 14109 |
1733179200 | 114.31 | 2.4 | 2.14 | 113.07 | 115.19 | 113.07 | 17226 |
1732920000 | 111.91 | -1.64 | -1.44 | 112.93 | 112.94 | 111.81 | 32700 |
1732833600 | 113.55 | 1.49 | 1.33 | 112.75 | 113.83 | 112.75 | 3092 |
1732747200 | 112.06 | -0.2 | -0.18 | 112.1 | 112.51 | 110.17 | 18463 |
1732660800 | 112.26 | -1.2 | -1.06 | 114.41 | 115.03 | 111.86 | 71791 |
1732574400 | 113.46 | 1.9 | 1.70 | 111.98 | 115.53 | 111.98 | 64983 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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