期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727279700 | 35.07 | 0.02 | 0.06 | 34.905 | 35.07 | 34.905 | 19611 |
1727193300 | 35.05 | 0.02 | 0.04 | 35.165 | 35.185 | 34.94 | 88086 |
1727106900 | 35.035 | 0.23 | 0.68 | 34.905 | 35.09 | 34.885 | 31763 |
1726847700 | 34.8 | -0.23 | -0.64 | 34.895 | 34.925 | 34.8 | 36548 |
1726761300 | 35.025 | 0.45 | 1.32 | 34.87 | 35.06 | 34.85 | 69933 |
1726674900 | 34.57 | -0.19 | -0.55 | 34.665 | 34.665 | 34.545 | 19142 |
1726588500 | 34.76 | 0.24 | 0.71 | 34.645 | 34.77 | 34.645 | 60339 |
1726502100 | 34.515 | -0.14 | -0.39 | 34.565 | 34.615 | 34.495 | 46284 |
1726242900 | 34.65 | 0.21 | 0.62 | 34.54 | 34.67 | 34.485 | 34502 |
1726156500 | 34.435 | 0.68 | 2.01 | 34.53 | 34.53 | 34.295 | 3563 |
1726070100 | 33.755 | -0.21 | -0.62 | 33.925 | 34.105 | 33.645 | 19721 |
1725983700 | 33.965 | 0.18 | 0.52 | 33.855 | 34.04 | 33.855 | 9626 |
1725897300 | 33.79 | 0.3 | 0.90 | 33.735 | 33.94 | 33.735 | 13398 |
1725638100 | 33.49 | -0.46 | -1.35 | 33.825 | 34.06 | 33.46 | 45714 |
1725551700 | 33.95 | -0.27 | -0.77 | 34.085 | 34.13 | 33.95 | 9728 |
1725465300 | 34.215 | -0.37 | -1.06 | 34.1 | 34.29 | 34.095 | 16964 |
1725378900 | 34.58 | -0.35 | -1.00 | 34.97 | 34.985 | 34.5 | 72087 |
1725292500 | 34.93 | 0.2 | 0.58 | 34.885 | 34.955 | 34.8 | 18361 |
1725033300 | 34.73 | -0.13 | -0.36 | 34.75 | 34.865 | 34.73 | 15824 |
1724946900 | 34.855 | 0.39 | 1.15 | 34.48 | 34.86 | 34.48 | 28703 |
1724860500 | 34.46 | 0.01 | 0.03 | 34.55 | 34.655 | 34.46 | 5589 |
1724774100 | 34.45 | 0.02 | 0.06 | 34.475 | 34.5 | 34.39 | 2834 |
1724687700 | 34.43 | 0 | 0.00 | 34.45 | 34.56 | 34.405 | 11238 |
1724428500 | 34.43 | -0.03 | -0.09 | 34.37 | 34.55 | 34.315 | 37852 |
1724342100 | 34.46 | 0.06 | 0.17 | 34.475 | 34.52 | 34.445 | 4252 |
1724255700 | 34.4 | 0.06 | 0.17 | 34.365 | 34.425 | 34.34 | 6021 |
1724169300 | 34.34 | -0.07 | -0.20 | 34.52 | 34.575 | 34.31 | 2335 |
1724082900 | 34.41 | 0.08 | 0.23 | 34.29 | 34.41 | 34.265 | 20695 |
1723823700 | 34.33 | 0.72 | 2.14 | 34.465 | 34.465 | 34.2 | 31446 |
1723650900 | 33.61 | 0.03 | 0.09 | 33.7 | 33.71 | 33.45 | 33388 |
1723564500 | 33.58 | 0.16 | 0.46 | 33.47 | 33.58 | 33.34 | 50647 |
1723478100 | 33.424999 | 0.16 | 0.50 | 33.354999 | 33.424999 | 33.2 | 22581 |
1723218900 | 33.259999 | 0.24 | 0.73 | 33.155 | 33.35 | 33.145 | 32042 |
1723132500 | 33.02 | -0.04 | -0.14 | 32.485 | 33.09 | 32.384999 | 20497 |
1723046100 | 33.064999 | 0.41 | 1.27 | 32.81 | 33.2 | 32.759999 | 110322 |
1722959700 | 32.65 | 0.55 | 1.70 | 32.619999 | 32.77 | 32.4 | 24548 |
1722873300 | 32.104999 | -0.93 | -2.82 | 32.25 | 32.424999 | 31.585 | 44104 |
1722614100 | 33.034999 | -1.57 | -4.52 | 33.95 | 33.96 | 33.02 | 95649 |
1722527700 | 34.6 | -0.19 | -0.53 | 34.89 | 34.935 | 34.6 | 39935 |
1722441300 | 34.785 | 0.45 | 1.31 | 34.61 | 34.785 | 34.595 | 6241 |
1722354900 | 34.335 | 0 | 0.00 | 34.42 | 34.51 | 34.33 | 5068 |
1722268500 | 34.335 | 0.1 | 0.29 | 34.445 | 34.58 | 34.335 | 20330 |
1722009300 | 34.235 | 0.13 | 0.38 | 34.09 | 34.235 | 34.08 | 43595 |
1721922900 | 34.105 | -0.23 | -0.66 | 34.155 | 34.155 | 33.88 | 89030 |
1721836500 | 34.33 | -0.6 | -1.72 | 34.59 | 34.64 | 34.32 | 43403 |
1721750100 | 34.93 | 0.27 | 0.79 | 34.685 | 34.945 | 34.675 | 10114 |
1721663700 | 34.655 | 0.2 | 0.60 | 34.525 | 34.755 | 34.49 | 4966 |
1721404500 | 34.45 | -0.3 | -0.85 | 34.585 | 34.665 | 34.45 | 20305 |
1721318100 | 34.745 | -0.1 | -0.27 | 34.925 | 34.95 | 34.745 | 8479 |
1721231700 | 34.84 | -0.47 | -1.33 | 35.135 | 35.135 | 34.84 | 51675 |
1721145300 | 35.31 | 0.11 | 0.30 | 35.11 | 35.31 | 35.05 | 16637 |
1721058900 | 35.205 | 0.13 | 0.37 | 35.17 | 35.205 | 35.11 | 13908 |
1720799700 | 35.075 | 0.08 | 0.21 | 35.015 | 35.075 | 34.955 | 19534 |
1720713300 | 35 | -0.01 | -0.03 | 35.22 | 35.255 | 35 | 22585 |
1720626900 | 35.01 | 0.08 | 0.23 | 34.925 | 35.01 | 34.925 | 12723 |
1720540500 | 34.93 | 0.05 | 0.16 | 34.94 | 34.985 | 34.91 | 8845 |
1720454100 | 34.875 | 0.13 | 0.37 | 34.835 | 34.915 | 34.815 | 9597 |
1720194900 | 34.745 | -0.04 | -0.10 | 34.84 | 34.84 | 34.745 | 11315 |
1720108500 | 34.78 | 0.07 | 0.20 | 34.84 | 34.87 | 34.78 | 11910 |
1720022100 | 34.71 | 0.11 | 0.32 | 34.74 | 34.78 | 34.66 | 40519 |
1719935700 | 34.6 | 0.07 | 0.20 | 34.51 | 34.6 | 34.45 | 25867 |
1719849300 | 34.53 | -0.19 | -0.55 | 34.58 | 34.595 | 34.455 | 11907 |
1719590100 | 34.72 | 0.05 | 0.16 | 34.81 | 34.865 | 34.72 | 35939 |
1719503700 | 34.665 | 0.01 | 0.01 | 34.67 | 34.705 | 34.62 | 8368 |
1719417300 | 34.66 | 0.05 | 0.16 | 34.77 | 34.83 | 34.63 | 11358 |
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