
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -0.0301068794219 | 199.29 | 201.79 | 196.71 | 215490 | 199.25886035 | CS |
4 | 14.23 | 7.69189189189 | 185 | 206.21 | 183.28 | 251158 | 198.84882751 | CS |
12 | 28.41 | 16.631541974 | 170.82 | 206.21 | 165.36 | 246071 | 183.17834165 | CS |
26 | 33.14 | 19.9530375098 | 166.09 | 206.21 | 157.7 | 274166 | 176.60355896 | CS |
52 | 54.7 | 37.8468138103 | 144.53 | 206.21 | 140.67 | 310333 | 169.07576069 | CS |
156 | 8.53 | 4.47299423178 | 190.7 | 217.6 | 139.19 | 365858 | 176.32156983 | CS |
260 | 36.03 | 22.0772058824 | 163.2 | 222.15 | 106.5 | 412213 | 174.55290787 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436800 | 199.23 | 1.97 | 1.00 | 198.39 | 199.88 | 196.71 | 116795 |
1740177600 | 197.26 | -3.65 | -1.82 | 200.27 | 200.27 | 196.89 | 219743 |
1740091200 | 200.91 | 1.72 | 0.86 | 199.47 | 201.79 | 198.5 | 215261 |
1740004800 | 199.19 | -0.44 | -0.22 | 199.18 | 199.4 | 196.86 | 169659 |
1739918400 | 199.63 | 3.51 | 1.79 | 199.29 | 200.11 | 196.89 | 257295 |
1739572800 | 196.12 | -8.12 | -3.98 | 204.96 | 204.96 | 195.93 | 211906 |
1739486400 | 204.24 | 0.9 | 0.44 | 205 | 205 | 202.29 | 171798 |
1739400000 | 203.34 | -0.69 | -0.34 | 203.1 | 204.29 | 201.67 | 208443 |
1739313600 | 204.03 | -0.96 | -0.47 | 203.99 | 204.95 | 201.68 | 222423 |
1739227200 | 204.99 | 3.14 | 1.56 | 205.79 | 206.21 | 203.02 | 398484 |
1738968000 | 201.85 | -0.72 | -0.36 | 202.91 | 203.96 | 201.54 | 262115 |
1738881600 | 202.57 | -0.31 | -0.15 | 203.22 | 203.22 | 200.72 | 190976 |
1738795200 | 202.88 | 5.74 | 2.91 | 198.68 | 203.28 | 198.68 | 247368 |
1738708800 | 197.14 | -2.52 | -1.26 | 199.43 | 200.54 | 197 | 299291 |
1738622400 | 199.66 | 2.09 | 1.06 | 197.85 | 203.98 | 197.85 | 368586 |
1738363200 | 197.57 | 0.21 | 0.11 | 198.2 | 200 | 197.15 | 344416 |
1738276800 | 197.36 | 8.23 | 4.35 | 192.86 | 198.41 | 192.7 | 401876 |
1738190400 | 189.13 | 0.99 | 0.53 | 188.36 | 190.89 | 187.79 | 204213 |
1738104000 | 188.14 | 2.39 | 1.29 | 186.16 | 188.57 | 185.66 | 191500 |
1738017600 | 185.75 | -0.94 | -0.50 | 185 | 186.42 | 183.28 | 186651 |
1737758400 | 186.69 | 0.59 | 0.32 | 187.58 | 188.12 | 186.45 | 161546 |
1737672000 | 186.1 | -0.9 | -0.48 | 184.9 | 186.28 | 183.92 | 220410 |
1737585600 | 187 | -0.36 | -0.19 | 188.74 | 189.44 | 186.54 | 210018 |
1737499200 | 187.36 | 2.16 | 1.17 | 186.31 | 189.94 | 186.31 | 247181 |
1737412800 | 185.2 | 3.16 | 1.74 | 181.96 | 185.35 | 180.5 | 109434 |
1737153600 | 182.04 | 2.3 | 1.28 | 179.35 | 182.3 | 179.29 | 177161 |
1737067200 | 179.74 | -2.32 | -1.27 | 182.6 | 182.81 | 179.61 | 189322 |
1736980800 | 182.06 | 0.19 | 0.10 | 183.63 | 183.63 | 181.19 | 265493 |
1736894400 | 181.87 | 2.9 | 1.62 | 178.83 | 182.06 | 178.83 | 309655 |
1736808000 | 178.97 | -4.38 | -2.39 | 180.78 | 181.13 | 178.72 | 273663 |
1736548800 | 183.35 | 0.58 | 0.32 | 184.77 | 188.99 | 182.82 | 315838 |
1736462400 | 182.77 | -0.52 | -0.28 | 183.01 | 184.56 | 182.6 | 106371 |
1736376000 | 183.29 | 6.3 | 3.56 | 177.9 | 183.5 | 177.85 | 265253 |
1736289600 | 176.99 | 3.92 | 2.26 | 175.56 | 179.87 | 175.24 | 262725 |
1736203200 | 173.07 | -3.74 | -2.12 | 176.63 | 176.63 | 172.96 | 193433 |
1735944000 | 176.81 | 2.33 | 1.34 | 174.57 | 177.41 | 174.57 | 212948 |
1735857600 | 174.48 | 5.56 | 3.29 | 171.26 | 174.72 | 171.26 | 186678 |
1735684800 | 168.92 | 1.04 | 0.62 | 167.63999 | 169.35 | 167.63999 | 94692 |
1735598400 | 167.88 | -3.17 | -1.85 | 169.24 | 169.78 | 166.91999 | 157126 |
1735339200 | 171.05 | 0.38 | 0.22 | 169.22 | 171.08 | 168.15 | 174892 |
1735069200 | 170.67 | 1.81 | 1.07 | 169.13 | 170.81 | 168.15 | 65745 |
1734993600 | 168.86 | 1.94 | 1.16 | 167.07 | 169.37 | 166.84 | 139781 |
1734734400 | 166.91999 | 1.26 | 0.76 | 166.22999 | 168.52 | 165.36 | 1065669 |
1734648000 | 165.66 | -1.01 | -0.61 | 167.99 | 169.1 | 165.51 | 291357 |
1734561600 | 166.66999 | -3.64 | -2.14 | 169.79 | 171.9 | 166.13 | 273217 |
1734475200 | 170.31 | 0.33 | 0.19 | 168.93 | 171.03 | 168.93 | 218583 |
1734388800 | 169.98 | -0.11 | -0.06 | 170.12 | 171.46 | 169 | 210301 |
1734129600 | 170.09 | -2.93 | -1.69 | 171.95 | 172.24 | 169.04 | 205734 |
1734043200 | 173.02 | -3.15 | -1.79 | 172.79 | 174.19 | 172.15 | 296157 |
1733956800 | 176.17 | 3.25 | 1.88 | 173.25 | 176.23 | 173.25 | 251919 |
1733870400 | 172.92 | -0.18 | -0.10 | 174.4 | 175 | 172.37 | 318884 |
1733784000 | 173.1 | 2.47 | 1.45 | 173.2 | 176.81 | 172.75 | 275570 |
1733524800 | 170.63 | -2.56 | -1.48 | 173.01 | 174.42 | 170.15 | 148589 |
1733438400 | 173.19 | 1.15 | 0.67 | 170.82 | 173.46 | 170.01 | 202507 |
1733352000 | 172.04 | -0.46 | -0.27 | 171.99 | 173.75 | 171.46 | 256315 |
1733265600 | 172.5 | 1.97 | 1.16 | 171.16 | 174.69 | 171.16 | 473885 |
1733179200 | 170.53 | -0.91 | -0.53 | 170.82 | 172.73 | 170.41 | 179939 |
1732920000 | 171.44 | -0.77 | -0.45 | 172.9 | 174.1 | 171.26 | 158895 |
1732833600 | 172.21 | -0.16 | -0.09 | 172.86 | 172.86 | 171.83 | 43694 |
1732747200 | 172.37 | -0.05 | -0.03 | 173.04 | 174.67 | 171.54 | 159445 |
1732660800 | 172.42 | 3.58 | 2.12 | 171.86 | 173 | 168.36 | 344364 |
1732574400 | 168.84 | -4.02 | -2.33 | 169.7 | 169.7 | 167.46 | 796655 |
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