
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.51 | 1.07436275542 | 47.47 | 48.4 | 46.48 | 15412 | 47.89215602 | CS |
4 | 0.8 | 1.69563374311 | 47.18 | 48.53 | 46.48 | 18130 | 47.63131203 | CS |
12 | 1.06 | 2.25916453538 | 46.92 | 48.53 | 44.53 | 27846 | 46.4973093 | CS |
26 | 4.02 | 9.14467697907 | 43.96 | 49.51 | 43.64 | 28544 | 46.18438999 | CS |
52 | 9.59 | 24.9804636624 | 38.39 | 49.51 | 38.39 | 28642 | 44.0315079 | CS |
156 | 7.36 | 18.1191531265 | 40.62 | 49.51 | 33.01 | 24152 | 39.45198226 | CS |
260 | 14.84 | 44.7797223899 | 33.14 | 49.51 | 19.4 | 25377 | 37.63982544 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921400 | 47.98 | -0.02 | -0.04 | 48.4 | 48.4 | 47.78 | 21454 |
1739575800 | 48 | 0.09 | 0.19 | 47.92 | 48.18 | 47.9 | 13730 |
1739489400 | 47.91 | 0.31 | 0.65 | 47.43 | 47.95 | 47.43 | 14083 |
1739403000 | 47.6 | -0.15 | -0.31 | 47.47 | 47.6 | 47.35 | 12379 |
1739316600 | 47.75 | 0.1 | 0.21 | 47.66 | 47.81 | 47.51 | 38290 |
1739230200 | 47.65 | 0.08 | 0.16 | 47.9 | 47.9 | 47.5506 | 36862 |
1738971000 | 47.572 | -0.33 | -0.68 | 47.79 | 47.99 | 47.547 | 22200 |
1738884600 | 47.9 | 0.24 | 0.50 | 47.73 | 47.9 | 47.609 | 10986 |
1738798200 | 47.66 | -0.09 | -0.19 | 47.46 | 48.53 | 47.0704 | 13119 |
1738711800 | 47.7499 | 0.08 | 0.17 | 47.68 | 47.79 | 47.392 | 27649 |
1738625400 | 47.67 | 0.01 | 0.02 | 47.22 | 47.74 | 47.22 | 10747 |
1738366200 | 47.66 | -0.02 | -0.04 | 47.55 | 47.98 | 47.48 | 9973 |
1738279800 | 47.68 | 0.31 | 0.65 | 47.26 | 47.85 | 47.26 | 18458 |
1738193400 | 47.37 | 0.07 | 0.15 | 47.42 | 47.67 | 47.21 | 22595 |
1738107000 | 47.3 | 0.23 | 0.49 | 47.18 | 47.57 | 47.0799 | 9712 |
1738020600 | 47.07 | -0.29 | -0.61 | 47.28 | 47.3746 | 46.79 | 26538 |
1737761400 | 47.36 | -0.05 | -0.11 | 47.32 | 47.49 | 47.32 | 5949 |
1737675000 | 47.41 | 0 | 0.00 | 47.41 | 47.41 | 47.41 | 0 |
1737588600 | 47.41 | 0.35 | 0.74 | 47.18 | 47.48 | 47.1635 | 11622 |
1737502200 | 47.06 | 0.29 | 0.62 | 46.9 | 47.43 | 46.9 | 11610 |
1737156600 | 46.77 | 0.28 | 0.60 | 46.52 | 46.9299 | 46.4122 | 26001 |
1737070200 | 46.49 | 0.43 | 0.93 | 46.27 | 46.5705 | 46.201 | 24230 |
1736983800 | 46.06 | 0.76 | 1.68 | 45.78 | 46.1586 | 45.58 | 64062 |
1736897400 | 45.3 | 0.42 | 0.94 | 45.68 | 45.68 | 45.06 | 38592 |
1736811000 | 44.88 | 0.08 | 0.18 | 44.75 | 45.12 | 44.53 | 31387 |
1736551800 | 44.8 | -0.73 | -1.60 | 45.04 | 45.3 | 44.75 | 54675 |
1736379000 | 45.53 | -0.07 | -0.15 | 45.41 | 45.75 | 45.41 | 12020 |
1736292600 | 45.6 | -0.1 | -0.22 | 45.8 | 45.8 | 45.31 | 22865 |
1736206200 | 45.7 | 0.12 | 0.26 | 45.78 | 45.95 | 45.38 | 23239 |
1735947000 | 45.58 | 0.23 | 0.50 | 45.1 | 45.5999 | 45.1 | 26271 |
1735860600 | 45.355 | -0.34 | -0.73 | 45.85 | 45.85 | 44.9 | 76340 |
1735687800 | 45.69 | 0.15 | 0.33 | 45.85 | 45.9 | 45.5 | 17562 |
1735601400 | 45.54 | -0.31 | -0.67 | 45.36 | 45.75 | 45.19 | 52474 |
1735342200 | 45.848 | -0.2 | -0.44 | 45.85 | 46.05 | 45.3912 | 17892 |
1735255800 | 46.05 | 0.06 | 0.13 | 45.99 | 46.153 | 45.7511 | 22337 |
1735077840 | 45.99 | 0.3 | 0.66 | 45.79 | 45.99 | 45.75 | 9968 |
1734996600 | 45.69 | 0.16 | 0.35 | 45.32 | 45.85 | 45.21 | 37025 |
1734737400 | 45.53 | 0.13 | 0.29 | 45.3 | 46.3099 | 45.13 | 42128 |
1734651000 | 45.4 | 0.02 | 0.04 | 45.61 | 46.31 | 45.12 | 47957 |
1734564600 | 45.38 | -0.86 | -1.86 | 46.2 | 46.72 | 45.38 | 33399 |
1734478200 | 46.24 | -0.42 | -0.90 | 46.81 | 47 | 46.16 | 31737 |
1734391800 | 46.66 | 0.07 | 0.15 | 46.75 | 47.05 | 46.63 | 29909 |
1734132600 | 46.59 | -0.11 | -0.24 | 46.79 | 47.27 | 46.57 | 11534 |
1734046200 | 46.7 | -0.41 | -0.87 | 47.08 | 47.44 | 46.7 | 23055 |
1733959800 | 47.11 | 0.22 | 0.47 | 47.12 | 47.52 | 47.06 | 36598 |
1733873400 | 46.89 | -0.14 | -0.30 | 46.9 | 47.3199 | 46.89 | 19070 |
1733787000 | 47.03 | -0.28 | -0.59 | 47.31 | 47.44 | 47 | 67243 |
1733527800 | 47.31 | 0.07 | 0.14 | 47.47 | 47.51 | 47.17 | 34205 |
1733441400 | 47.245 | -0.32 | -0.66 | 47.51 | 47.6403 | 46.8 | 70305 |
1733355000 | 47.56 | 0.07 | 0.15 | 47.51 | 47.6499 | 47.417 | 20071 |
1733268600 | 47.49 | 0.1 | 0.21 | 47.45 | 47.5 | 47.3536 | 17054 |
1733182200 | 47.39 | 0.45 | 0.96 | 46.94 | 47.5 | 46.94 | 47749 |
1732917840 | 46.94 | 0.12 | 0.26 | 47.18 | 47.18 | 46.82 | 22366 |
1732750200 | 46.8201 | -0.08 | -0.17 | 46.92 | 47.0646 | 46.65 | 26560 |
1732663800 | 46.9 | -0.13 | -0.28 | 46.96 | 47.255 | 46.61 | 36768 |
1732577400 | 47.03 | 0.51 | 1.10 | 46.89 | 47.3 | 46.82 | 39249 |
1732318200 | 46.52 | -0.12 | -0.26 | 46.45 | 47.0251 | 46.45 | 28058 |
1732231800 | 46.64 | 0.41 | 0.89 | 46.36 | 46.7 | 46.1501 | 39649 |
1732145400 | 46.23 | -0.1 | -0.22 | 46.6 | 46.6 | 46.068 | 45742 |
1732059000 | 46.33 | 0.1 | 0.22 | 46.1 | 46.48 | 46.015 | 26459 |
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