
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.36 | -0.690051753882 | 52.17 | 52.26 | 50.92 | 39555071 | 51.55576876 | SP |
4 | 1.9 | 3.8068523342 | 49.91 | 52.26 | 49.73 | 42271479 | 51.31527159 | SP |
12 | 1.67 | 3.33067411249 | 50.14 | 52.26 | 47.035 | 39499736 | 49.94215761 | SP |
26 | 9.18 | 21.5341308937 | 42.63 | 52.26 | 42.6 | 37226774 | 48.09881143 | SP |
52 | 12.85 | 32.9825462012 | 38.96 | 52.26 | 38.81 | 38345175 | 44.58818959 | SP |
156 | 11.72 | 29.2342229983 | 40.09 | 52.26 | 29.59 | 44110217 | 37.41426955 | SP |
260 | 20.71 | 66.5916398714 | 31.1 | 52.26 | 17.49 | 51109005 | 33.94479828 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739575800 | 51.8 | 0.1 | 0.19 | 51.77 | 52.02 | 51.75 | 27036130 |
1739489400 | 51.7 | 0.34 | 0.66 | 51.5 | 51.77 | 51.28 | 34896959 |
1739403000 | 51.36 | -0.18 | -0.35 | 51.28 | 51.38 | 50.92 | 44456423 |
1739316600 | 51.54 | 0.13 | 0.25 | 51.33 | 51.64 | 51.02 | 44639333 |
1739230200 | 51.41 | -0.41 | -0.79 | 51.91 | 51.975 | 51.19 | 36828315 |
1738971000 | 51.82 | -0.29 | -0.56 | 52.17 | 52.26 | 51.78 | 40030214 |
1738884600 | 52.11 | 0.43 | 0.83 | 51.98 | 52.125 | 51.76 | 33557559 |
1738798200 | 51.68 | 0.54 | 1.06 | 51.36 | 51.69 | 51.135 | 34227153 |
1738711800 | 51.14 | -0.12 | -0.23 | 51.32 | 51.39 | 51 | 41261786 |
1738625400 | 51.26 | -0.21 | -0.41 | 50.75 | 51.395 | 50.4125 | 76863602 |
1738366200 | 51.47 | -0.3 | -0.58 | 51.83 | 51.97 | 51.435 | 39832584 |
1738279800 | 51.77 | 0.49 | 0.96 | 51.75 | 52.04 | 51.43 | 63420318 |
1738193400 | 51.28 | -0.04 | -0.08 | 51.18 | 51.74 | 51.17 | 41760149 |
1738107000 | 51.32 | -0.09 | -0.18 | 51.35 | 51.55 | 51.11 | 38970469 |
1738020600 | 51.41 | 0.56 | 1.10 | 50.76 | 51.44 | 50.62 | 55397670 |
1737761400 | 50.85 | 0.44 | 0.87 | 50.53 | 50.9 | 50.48 | 36482443 |
1737675000 | 50.41 | 0 | 0.00 | 50.41 | 50.41 | 50.41 | 0 |
1737588600 | 50.41 | -0.24 | -0.47 | 50.65 | 50.65 | 50.21 | 32973209 |
1737502200 | 50.65 | 0.42 | 0.84 | 50.4 | 50.71 | 50.385 | 32215577 |
1737156600 | 50.23 | 0.42 | 0.84 | 49.91 | 50.32 | 49.73 | 42900418 |
1737070200 | 49.81 | 0.33 | 0.67 | 49.46 | 49.845 | 49.455 | 33026724 |
1736983800 | 49.48 | 1.23 | 2.55 | 49.28 | 49.61 | 49.0099 | 59446344 |
1736897400 | 48.25 | 0.59 | 1.24 | 47.85 | 48.29 | 47.7449 | 38518228 |
1736811000 | 47.66 | 0.34 | 0.72 | 47.08 | 47.68 | 47.035 | 33114452 |
1736551800 | 47.32 | -1.17 | -2.41 | 48.1 | 48.14 | 47.15 | 52134053 |
1736379000 | 48.49 | 0.16 | 0.33 | 48.34 | 48.5 | 48.02 | 35864654 |
1736292600 | 48.33 | -0.11 | -0.23 | 48.65 | 48.76 | 48.115 | 57012842 |
1736206200 | 48.44 | -0.15 | -0.31 | 48.8 | 49.02 | 48.35 | 53268962 |
1735947000 | 48.59 | 0.38 | 0.79 | 48.49 | 48.62 | 48.075 | 24798037 |
1735860600 | 48.21 | -0.12 | -0.25 | 48.58 | 48.765 | 47.94 | 37616598 |
1735687800 | 48.33 | 0.05 | 0.10 | 48.4 | 48.57 | 48.16 | 24681543 |
1735601400 | 48.28 | -0.47 | -0.96 | 48.25 | 48.4955 | 47.86 | 32028937 |
1735342200 | 48.75 | -0.36 | -0.73 | 48.85 | 49.17 | 48.49 | 32685479 |
1735255800 | 49.11 | 0.12 | 0.24 | 48.77 | 49.13 | 48.74 | 20425690 |
1735077840 | 48.99 | 0.57 | 1.18 | 48.52 | 49.01 | 48.425 | 18350467 |
1734996600 | 48.42 | -0.09 | -0.19 | 48.06 | 48.455 | 47.87 | 42333328 |
1734737400 | 48.51 | 0.71 | 1.49 | 47.7 | 48.885 | 47.6 | 52356082 |
1734651000 | 47.8 | 0.17 | 0.36 | 48.17 | 48.53 | 47.79 | 61743667 |
1734564600 | 47.63 | -1.47 | -2.99 | 49.19 | 49.3 | 47.59 | 72295386 |
1734478200 | 49.1 | -0.35 | -0.71 | 49.26 | 49.27 | 48.9341 | 42033962 |
1734391800 | 49.45 | -0.09 | -0.18 | 49.57 | 49.63 | 49.355 | 36298926 |
1734132600 | 49.54 | -0.04 | -0.08 | 49.78 | 49.795 | 49.43 | 35050707 |
1734046200 | 49.58 | -0.22 | -0.44 | 49.93 | 49.97 | 49.58 | 22075766 |
1733959800 | 49.8 | 0.1 | 0.20 | 49.9 | 49.92 | 49.58 | 33569821 |
1733873400 | 49.7 | -0.01 | -0.02 | 49.75 | 49.98 | 49.385 | 38203652 |
1733787000 | 49.71 | -0.69 | -1.37 | 50.44 | 50.49 | 49.69 | 40000354 |
1733527800 | 50.4 | -0.01 | -0.02 | 50.4 | 50.57 | 50.2649 | 22902142 |
1733441400 | 50.41 | 0.15 | 0.30 | 50.34 | 50.67 | 50.3 | 32429396 |
1733355000 | 50.26 | -0.19 | -0.38 | 50.4 | 50.44 | 50.085 | 38051009 |
1733268600 | 50.45 | -0.38 | -0.75 | 51.13 | 51.13 | 50.45 | 43689248 |
1733182200 | 50.83 | -0.51 | -0.99 | 51.42 | 51.4893 | 50.7 | 53612574 |
1732917840 | 51.34 | 0.08 | 0.16 | 51.44 | 51.57 | 51.25 | 15178420 |
1732750200 | 51.26 | 0.1 | 0.20 | 51.23 | 51.62 | 51.205 | 30599434 |
1732663800 | 51.16 | 0.1 | 0.20 | 51.08 | 51.26 | 50.76 | 27982238 |
1732577400 | 51.06 | 0.33 | 0.65 | 51.01 | 51.245 | 50.86 | 44304479 |
1732318200 | 50.73 | 0.56 | 1.12 | 50.14 | 50.78 | 50.13 | 41381714 |
1732231800 | 50.17 | 0.63 | 1.27 | 49.79 | 50.3951 | 49.66 | 48818828 |
1732145400 | 49.54 | -0.15 | -0.30 | 49.89 | 49.92 | 49.295 | 32576676 |
1732059000 | 49.69 | -0.33 | -0.66 | 49.62 | 49.8799 | 49.42 | 25876480 |
1731972600 | 50.02 | 0.15 | 0.30 | 49.91 | 50.11 | 49.7 | 25971353 |
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