
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.15 | 0.783218688279 | 146.83 | 148.74 | 143.19 | 285242 | 145.31216362 | CS |
4 | 16.22 | 12.3102610808 | 131.76 | 152.47 | 126.53 | 257074 | 140.10057337 | CS |
12 | 10.88 | 7.93581327498 | 137.1 | 152.47 | 126.53 | 196547 | 135.33952752 | CS |
26 | 30.94 | 26.4354066986 | 117.04 | 152.47 | 105.6 | 186144 | 128.00505662 | CS |
52 | 44.2 | 42.5900944305 | 103.78 | 152.47 | 95.43 | 170697 | 117.42007642 | CS |
156 | 81.87 | 123.839056119 | 66.11 | 152.47 | 65.68 | 236883 | 88.39687516 | CS |
260 | 91.2 | 160.619936597 | 56.78 | 152.47 | 37.79 | 225381 | 81.75222896 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740696000 | 145 | 1.12 | 0.78 | 144.05 | 146.22 | 144.05 | 212585 |
1740609600 | 143.88 | -1.09 | -0.75 | 144.82 | 145.99 | 143.19 | 288868 |
1740523200 | 144.97 | -1.73 | -1.18 | 146.69 | 147.68 | 144.66999 | 303446 |
1740436800 | 146.69999 | 0.7 | 0.48 | 145.51 | 148.74 | 145.51 | 223623 |
1740177600 | 146 | -0.76 | -0.52 | 146.83 | 147.86 | 144.16999 | 397687 |
1740091200 | 146.76 | -2.17 | -1.46 | 148.24 | 148.24 | 145.49 | 346082 |
1740004800 | 148.93 | 11.99 | 8.76 | 151.12 | 152.47 | 147.15 | 881732 |
1739918400 | 136.94 | 0.51 | 0.37 | 136.33 | 137.41 | 135.47999 | 211777 |
1739572800 | 136.43 | 0.39 | 0.29 | 135.86 | 136.88999 | 134.8 | 142738 |
1739486400 | 136.04 | 1.82 | 1.36 | 134.41999 | 136.1 | 134.04 | 146301 |
1739400000 | 134.22 | 0.27 | 0.20 | 133.26 | 134.46 | 132.27 | 131395 |
1739313600 | 133.94999 | 0.14 | 0.10 | 133.41999 | 134.04 | 132.24 | 298407 |
1739227200 | 133.81 | 1.38 | 1.04 | 133.18 | 135.93 | 133.18 | 174307 |
1738968000 | 132.43 | 1.44 | 1.10 | 130.97999 | 132.94 | 130.97999 | 199277 |
1738881600 | 130.99 | 3.45 | 2.71 | 127.59 | 130.99 | 127.59 | 153368 |
1738795200 | 127.54 | 0.77 | 0.61 | 127.99 | 128.5 | 127 | 180881 |
1738708800 | 126.77 | -2.08 | -1.61 | 128.54 | 128.54 | 126.53 | 179485 |
1738622400 | 128.85 | -1.1 | -0.85 | 127.19 | 130.63 | 127.19 | 230724 |
1738363200 | 129.94999 | -1.81 | -1.37 | 131.76 | 132.35 | 129.81 | 181725 |
1738276800 | 131.76 | 1.43 | 1.10 | 130.38999 | 132.09 | 130.34 | 91065 |
1738190400 | 130.33 | 0.19 | 0.15 | 130.13999 | 131.25 | 129.46 | 132666 |
1738104000 | 130.13999 | -1.09 | -0.83 | 130.49 | 132.03 | 129.41 | 151650 |
1738017600 | 131.22999 | 1.64 | 1.27 | 128.63 | 131.3 | 128.63 | 136442 |
1737758400 | 129.59 | 0.45 | 0.35 | 129.19999 | 129.94 | 128.66999 | 167410 |
1737672000 | 129.13999 | -0.23 | -0.18 | 129.76 | 129.82 | 128.44999 | 125227 |
1737585600 | 129.37 | -0.86 | -0.66 | 130.5 | 130.69 | 128.56 | 172186 |
1737499200 | 130.22999 | 0.46 | 0.35 | 130 | 130.49 | 128.75 | 202525 |
1737412800 | 129.77 | 0.59 | 0.46 | 128.97999 | 130.27 | 127.11 | 69227 |
1737153600 | 129.18 | -0.12 | -0.09 | 129.81 | 129.81 | 128.26 | 123344 |
1737067200 | 129.3 | 0.91 | 0.71 | 128.44999 | 129.61 | 128.44 | 154954 |
1736980800 | 128.38999 | 0 | 0.00 | 129.58 | 129.72 | 128.13 | 135672 |
1736894400 | 128.38999 | -0.25 | -0.19 | 129.16 | 130.37 | 127.57 | 135222 |
1736808000 | 128.63999 | 0.58 | 0.45 | 127.62 | 128.81 | 126.92 | 185886 |
1736548800 | 128.06 | -1.09 | -0.84 | 128 | 129.16999 | 127.67 | 121098 |
1736462400 | 129.15 | -0.76 | -0.59 | 129.87 | 129.87 | 128.94999 | 70319 |
1736376000 | 129.91 | 1.03 | 0.80 | 128.94 | 130.04 | 128.35 | 152859 |
1736289600 | 128.88 | -2.08 | -1.59 | 132.13999 | 132.13999 | 128.63 | 171058 |
1736203200 | 130.96 | -2.24 | -1.68 | 133.49 | 133.57 | 130.96 | 139423 |
1735944000 | 133.19999 | 3.03 | 2.33 | 130.44 | 133.9 | 130.41999 | 138530 |
1735857600 | 130.16999 | 0.43 | 0.33 | 130.63 | 131.77 | 129.35 | 68679 |
1735684800 | 129.74 | -0.06 | -0.05 | 129.8 | 130.81 | 129.49 | 62445 |
1735598400 | 129.8 | -1.14 | -0.87 | 129.72999 | 132.01 | 128.66999 | 123994 |
1735339200 | 130.94 | 0.33 | 0.25 | 130.82 | 131.65 | 130.19 | 92163 |
1735069200 | 130.61 | 0.78 | 0.60 | 129.93 | 130.84 | 129.47 | 51174 |
1734993600 | 129.83 | -0.23 | -0.18 | 130.37 | 130.66 | 129.82 | 119752 |
1734734400 | 130.06 | -0.66 | -0.50 | 130.72999 | 131.72999 | 129.84 | 482242 |
1734648000 | 130.72 | -0.43 | -0.33 | 131.57 | 132.3 | 130.41999 | 478341 |
1734561600 | 131.15 | -2.77 | -2.07 | 133.93 | 134.36 | 131.11 | 222141 |
1734475200 | 133.91999 | -1.42 | -1.05 | 135.06 | 135.4 | 133.58 | 318484 |
1734388800 | 135.34 | 0.27 | 0.20 | 135.07 | 136.11 | 134.29 | 226189 |
1734129600 | 135.07 | -0.92 | -0.68 | 136.1 | 136.25 | 134.38999 | 215344 |
1734043200 | 135.99 | 0.07 | 0.05 | 135.91999 | 136.53 | 135.02 | 207302 |
1733956800 | 135.91999 | -0.35 | -0.26 | 136.77 | 136.77 | 135.57 | 184016 |
1733870400 | 136.27 | -1.77 | -1.28 | 138.04 | 138.04 | 135.55 | 164658 |
1733784000 | 138.04 | 1.01 | 0.74 | 137.22 | 138.25 | 136.36 | 197253 |
1733524800 | 137.03 | 0.1 | 0.07 | 137.1 | 138.44 | 136.81 | 131282 |
1733438400 | 136.93 | -1.18 | -0.85 | 138.4 | 138.4 | 136.86 | 206468 |
1733352000 | 138.11 | 0.98 | 0.71 | 136.97999 | 139.18 | 136.97999 | 265968 |
1733265600 | 137.13 | 0.63 | 0.46 | 136.56 | 137.26 | 135.91 | 185352 |
1733179200 | 136.5 | -1.84 | -1.33 | 138.06 | 138.06 | 135.36 | 216476 |
1732920000 | 138.34 | 0.78 | 0.57 | 137.56 | 138.82 | 136.88999 | 164090 |
1732833600 | 137.56 | 0.71 | 0.52 | 136.91 | 138.75 | 136.9 | 36586 |
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