期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.16 | 0.595238095238 | 26.88 | 27.12 | 26.76 | 128434 | 26.96354448 | SP |
4 | 0.33 | 1.23549232497 | 26.71 | 27.12 | 26.35 | 174995 | 26.69225111 | SP |
12 | -0.79 | -2.83866331297 | 27.83 | 28.1199 | 26.35 | 272377 | 27.16200305 | SP |
26 | 0.77 | 2.9311001142 | 26.27 | 28.1199 | 26.1 | 245828 | 27.05062194 | SP |
52 | 1.02 | 3.92006149116 | 26.02 | 28.1199 | 25.6099 | 296600 | 26.65657225 | SP |
156 | -6.15 | -18.5296776137 | 33.19 | 33.55 | 24.29 | 406189 | 27.26773429 | SP |
260 | -5.05 | -15.7369897164 | 32.09 | 40 | 22.52 | 398902 | 29.3745427 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733182200 | 27.08 | 0.02 | 0.07 | 27 | 27.08 | 26.94 | 178585 |
1732917840 | 27.06 | 0.16 | 0.59 | 26.95 | 27.06 | 26.95 | 64823 |
1732750200 | 26.9 | 0.09 | 0.34 | 26.91 | 26.9499 | 26.8525 | 160642 |
1732663800 | 26.81 | -0.09 | -0.33 | 26.88 | 26.88 | 26.76 | 109687 |
1732577400 | 26.9 | 0.33 | 1.24 | 26.82 | 26.9264 | 26.7 | 104651 |
1732318200 | 26.57 | -0.06 | -0.23 | 26.66 | 26.66 | 26.53 | 121480 |
1732231800 | 26.63 | 0.11 | 0.41 | 26.59 | 26.645 | 26.56 | 167813 |
1732145400 | 26.52 | -0.14 | -0.53 | 26.59 | 26.65 | 26.4808 | 103317 |
1732059000 | 26.66 | 0.13 | 0.49 | 26.65 | 26.67 | 26.615 | 115768 |
1731972600 | 26.53 | -0.04 | -0.15 | 26.44 | 26.559 | 26.35 | 141523 |
1731713400 | 26.57 | 0.03 | 0.11 | 26.48 | 26.705 | 26.48 | 206711 |
1731627000 | 26.54 | 0.01 | 0.04 | 26.58 | 26.6499 | 26.51 | 94955 |
1731540600 | 26.53 | -0.06 | -0.23 | 26.62 | 26.675 | 26.5041 | 169780 |
1731454200 | 26.59 | -0.16 | -0.60 | 26.65 | 26.72 | 26.53 | 446660 |
1731367800 | 26.75 | -0.06 | -0.22 | 26.77 | 26.77 | 26.6722 | 110223 |
1731108600 | 26.81 | 0.12 | 0.45 | 26.71 | 26.8309 | 26.71 | 169548 |
1731022200 | 26.69 | 0.14 | 0.53 | 26.6 | 27 | 26.555 | 321101 |
1730935800 | 26.55 | -0.2 | -0.75 | 26.42 | 26.61 | 26.42 | 175166 |
1730849400 | 26.75 | 0.01 | 0.04 | 26.71 | 26.755 | 26.57 | 362476 |
1730763000 | 26.74 | 0.19 | 0.72 | 26.8 | 26.8 | 26.6541 | 207854 |
1730500200 | 26.55 | -0.16 | -0.60 | 26.75 | 26.835 | 26.525 | 221482 |
1730413800 | 26.71 | -0.03 | -0.11 | 26.72 | 26.7971 | 26.655 | 108680 |
1730327400 | 26.74 | 0.03 | 0.11 | 26.78 | 26.86 | 26.675 | 112413 |
1730241000 | 26.71 | -0.01 | -0.04 | 26.55 | 26.725 | 26.55 | 119549 |
1730154600 | 26.72 | -0.01 | -0.04 | 26.8 | 26.8 | 26.6133 | 138902 |
1729895400 | 26.73 | -0.04 | -0.15 | 26.84 | 26.9021 | 26.7 | 83610 |
1729809000 | 26.77 | 0.08 | 0.30 | 26.62 | 26.87 | 26.62 | 195603 |
1729722600 | 26.69 | -0.07 | -0.26 | 26.74 | 26.74 | 26.655 | 330084 |
1729636200 | 26.76 | -0.04 | -0.15 | 26.84 | 26.84 | 26.72 | 326046 |
1729549800 | 26.8 | -0.29 | -1.07 | 26.92 | 26.92 | 26.8 | 250386 |
1729290600 | 27.09 | 0.01 | 0.04 | 27.09 | 27.12 | 27.05 | 95538 |
1729204200 | 27.08 | -0.11 | -0.40 | 27.11 | 27.14 | 27.02 | 86338 |
1729117800 | 27.19 | 0.07 | 0.26 | 27.27 | 27.27 | 27.1601 | 104913 |
1729031400 | 27.12 | 0.18 | 0.67 | 27.03 | 27.14 | 27.03 | 140330 |
1728945000 | 26.94 | -0.04 | -0.15 | 26.91 | 26.97 | 26.865 | 79392 |
1728685800 | 26.98 | -0.11 | -0.41 | 27.05 | 27.05 | 26.95 | 111125 |
1728599400 | 27.09 | 0.03 | 0.11 | 26.97 | 27.1 | 26.88 | 83419 |
1728513000 | 27.06 | -0.04 | -0.15 | 27.09 | 27.14 | 27.005 | 109225 |
1728426600 | 27.1 | -0.17 | -0.62 | 27.19 | 27.19 | 27.05 | 4152268 |
1728340200 | 27.27 | 0.01 | 0.04 | 27.21 | 27.28 | 27.1549 | 1047050 |
1728081000 | 27.26 | -0.22 | -0.80 | 27.27 | 27.33 | 27.1806 | 204633 |
1727994600 | 27.48 | -0.14 | -0.51 | 27.55 | 27.57 | 27.46 | 88358 |
1727908200 | 27.62 | -0.01 | -0.04 | 27.53 | 27.62 | 27.53 | 140487 |
1727821800 | 27.63 | 0.06 | 0.22 | 27.71 | 27.795 | 27.63 | 292570 |
1727735400 | 27.57 | -0.06 | -0.22 | 27.62 | 27.6699 | 27.55 | 112311 |
1727476200 | 27.63 | 0.1 | 0.36 | 27.6 | 27.6999 | 27.55 | 93326 |
1727389800 | 27.53 | 0.01 | 0.04 | 27.56 | 27.63 | 27.485 | 136970 |
1727303400 | 27.52 | -0.11 | -0.40 | 27.56 | 27.6599 | 27.52 | 110675 |
1727217000 | 27.63 | -0.07 | -0.25 | 27.61 | 27.7 | 27.56 | 958392 |
1727130600 | 27.7 | -0.11 | -0.40 | 27.69 | 27.8 | 27.59 | 117416 |
1726871400 | 27.81 | 0.01 | 0.04 | 27.79 | 27.82 | 27.7301 | 165296 |
1726785000 | 27.8 | -0.05 | -0.18 | 27.72 | 27.8 | 27.705 | 139584 |
1726698600 | 27.85 | -0.11 | -0.39 | 27.99 | 27.9991 | 27.815 | 134008 |
1726612200 | 27.96 | -0.01 | -0.04 | 28.05 | 28.06 | 27.9141 | 339538 |
1726525800 | 27.97 | 0.09 | 0.32 | 27.94 | 28.005 | 27.9201 | 252004 |
1726266600 | 27.88 | 0.01 | 0.04 | 27.93 | 27.9401 | 27.855 | 567744 |
1726180200 | 27.87 | -0.1 | -0.36 | 27.92 | 27.92 | 27.72 | 407208 |
1726093800 | 27.97 | 0.02 | 0.07 | 27.97 | 28.1199 | 27.9345 | 215764 |
1726007400 | 27.95 | 0.06 | 0.22 | 27.83 | 27.96 | 27.83 | 164842 |
1725921000 | 27.89 | 0.03 | 0.11 | 27.85 | 27.92 | 27.795 | 155597 |
1725661800 | 27.86 | 0.13 | 0.47 | 27.78 | 27.935 | 27.74 | 163563 |
1725575400 | 27.73 | 0.03 | 0.11 | 27.73 | 27.75 | 27.635 | 141768 |
1725489000 | 27.7 | 0.21 | 0.76 | 27.54 | 27.7 | 27.54 | 357157 |
1725402600 | 27.49 | 0.1 | 0.37 | 27.45 | 27.505 | 27.4 | 251633 |
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