
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.06 | -2.35817575083 | 44.95 | 45.42 | 43.84 | 28934450 | 44.62087695 | SP |
4 | 1.07 | 2.49883232135 | 42.82 | 45.42 | 41.97 | 25292224 | 43.82559653 | SP |
12 | 0.04 | 0.091220068415 | 43.85 | 45.42 | 40.61 | 24048665 | 42.99822859 | SP |
26 | 0.42 | 0.966183574879 | 43.47 | 47.44 | 40.61 | 25742455 | 43.9835426 | SP |
52 | 3.36 | 8.29015544041 | 40.53 | 47.44 | 39.41 | 26198435 | 42.92632847 | SP |
156 | -2.36 | -5.1027027027 | 46.25 | 47.44 | 33.485 | 33236109 | 40.63110067 | SP |
260 | 2.68 | 6.50327590391 | 41.21 | 58.29 | 30.095 | 37879790 | 43.49798986 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612600 | 44.68 | 0.44 | 0.99 | 44.75 | 44.99 | 44.57 | 25167460 |
1740526200 | 44.24 | 0.03 | 0.07 | 44.35 | 44.37 | 44.06 | 18652138 |
1740439800 | 44.21 | -0.69 | -1.54 | 44.65 | 44.66 | 44.19 | 37949459 |
1740180600 | 44.9 | -0.13 | -0.29 | 45.255 | 45.42 | 44.74 | 34814482 |
1740094200 | 45.03 | 0.41 | 0.92 | 44.95 | 45.225 | 44.795 | 28084768 |
1740007800 | 44.62 | -0.07 | -0.16 | 44.65 | 44.6858 | 44.52 | 20252040 |
1739921400 | 44.69 | 0.28 | 0.63 | 44.76 | 44.79 | 44.59 | 22735814 |
1739575800 | 44.41 | 0.34 | 0.77 | 44.36 | 44.41 | 44.1901 | 22062224 |
1739489400 | 44.07 | 0.28 | 0.64 | 43.49 | 44.07 | 43.48 | 22744270 |
1739403000 | 43.79 | 0.24 | 0.55 | 43.49 | 43.945 | 43.375 | 19963892 |
1739316600 | 43.55 | -0.17 | -0.39 | 43.42 | 43.645 | 43.35 | 19596768 |
1739230200 | 43.72 | 0.52 | 1.20 | 43.62 | 43.72 | 43.51 | 19474850 |
1738971000 | 43.2 | -0.04 | -0.09 | 43.615 | 43.72 | 43.16 | 33325576 |
1738884600 | 43.24 | 0.18 | 0.42 | 43.2 | 43.26 | 43.11 | 18650421 |
1738798200 | 43.06 | -0.11 | -0.25 | 43.01 | 43.17 | 42.95 | 21842157 |
1738711800 | 43.17 | 0.76 | 1.79 | 42.94 | 43.31 | 42.875 | 25955085 |
1738625400 | 42.41 | -0.31 | -0.73 | 42.02 | 42.67 | 41.97 | 37213829 |
1738366200 | 42.72 | -0.49 | -1.13 | 43.22 | 43.32 | 42.65 | 29917078 |
1738279800 | 43.21 | 0.72 | 1.69 | 42.82 | 43.34 | 42.81 | 30153662 |
1738193400 | 42.49 | 0.01 | 0.02 | 42.73 | 42.82 | 42.4398 | 24906293 |
1738107000 | 42.48 | 0.31 | 0.74 | 42.24 | 42.5 | 41.99 | 22754199 |
1738020600 | 42.17 | -0.78 | -1.82 | 42.2 | 42.315 | 42.08 | 23927468 |
1737761400 | 42.95 | 0.38 | 0.89 | 42.91 | 43.05 | 42.75 | 19870161 |
1737675000 | 42.57 | 0 | 0.00 | 42.57 | 42.57 | 42.57 | 0 |
1737588600 | 42.57 | 0.03 | 0.07 | 42.6 | 42.68 | 42.47 | 16116988 |
1737502200 | 42.54 | 0.45 | 1.07 | 42.46 | 42.6 | 42.2901 | 16642590 |
1737156600 | 42.09 | 0.33 | 0.79 | 41.96 | 42.38 | 41.895 | 29017657 |
1737070200 | 41.76 | -0.05 | -0.12 | 41.94 | 41.95 | 41.75 | 17587473 |
1736983800 | 41.81 | 0.54 | 1.31 | 41.71 | 41.83 | 41.615 | 21121001 |
1736897400 | 41.27 | 0.46 | 1.13 | 41.34 | 41.39 | 41.14 | 23316487 |
1736811000 | 40.81 | -0.28 | -0.68 | 40.63 | 40.83 | 40.61 | 26597338 |
1736551800 | 41.09 | -0.71 | -1.70 | 41.27 | 41.27 | 41.015 | 40262604 |
1736379000 | 41.8 | -0.2 | -0.48 | 41.74 | 41.85 | 41.61 | 19571192 |
1736292600 | 42 | -0.3 | -0.71 | 42.46 | 42.47 | 41.955 | 29856139 |
1736206200 | 42.3 | 0.15 | 0.36 | 42.6 | 42.73 | 42.275 | 25395201 |
1735947000 | 42.15 | 0.39 | 0.93 | 42.085 | 42.185 | 41.955 | 17658625 |
1735860600 | 41.76 | -0.06 | -0.14 | 41.87 | 41.99 | 41.675 | 24218145 |
1735687800 | 41.82 | -0.14 | -0.33 | 41.94 | 42.04 | 41.785 | 34337637 |
1735601400 | 41.96 | -0.34 | -0.80 | 42.04 | 42.09 | 41.84 | 25472215 |
1735342200 | 42.3 | -0.19 | -0.45 | 42.23 | 42.325 | 42.11 | 21197374 |
1735255800 | 42.49 | -0.15 | -0.35 | 42.36 | 42.58 | 42.34 | 15453311 |
1735077840 | 42.64 | 0.13 | 0.31 | 42.51 | 42.67 | 42.455 | 7066781 |
1734996600 | 42.51 | 0.24 | 0.57 | 42.28 | 42.55 | 42.21 | 17018133 |
1734737400 | 42.27 | 0.17 | 0.40 | 41.96 | 42.49 | 41.925 | 23216820 |
1734651000 | 42.1 | 0.14 | 0.33 | 42.37 | 42.41 | 42.1 | 30095689 |
1734564600 | 41.96 | -1 | -2.33 | 42.9 | 43.01 | 41.88 | 32869620 |
1734478200 | 42.96 | -0.83 | -1.90 | 42.72 | 43.01 | 42.69 | 29997632 |
1734391800 | 43.79 | -0.24 | -0.55 | 43.83 | 43.96 | 43.78 | 32451744 |
1734132600 | 44.03 | 0.04 | 0.09 | 44.1 | 44.109 | 43.88 | 17886297 |
1734046200 | 43.99 | -0.22 | -0.50 | 44.055 | 44.22 | 43.93 | 17662946 |
1733959800 | 44.21 | 0.18 | 0.41 | 44.13 | 44.24 | 43.99 | 20403935 |
1733873400 | 44.03 | -0.72 | -1.61 | 44.28 | 44.32 | 44 | 26979794 |
1733787000 | 44.75 | 0.9 | 2.05 | 44.79 | 45.1 | 44.73 | 34841459 |
1733527800 | 43.85 | -0.07 | -0.16 | 44.03 | 44.06 | 43.79 | 13142372 |
1733441400 | 43.92 | 0.29 | 0.66 | 43.85 | 43.965 | 43.825 | 22571652 |
1733355000 | 43.63 | 0.11 | 0.25 | 43.66 | 43.6962 | 43.49 | 19577410 |
1733268600 | 43.52 | 0.09 | 0.21 | 43.26 | 43.55 | 43.1 | 47728781 |
1733182200 | 43.43 | 0.17 | 0.39 | 43.36 | 43.485 | 43.2147 | 15537644 |
1732917840 | 43.26 | 0.07 | 0.16 | 42.81 | 43.3 | 42.795 | 17372215 |
1732750200 | 43.19 | 0.06 | 0.14 | 43.39 | 43.44 | 43.03 | 17420945 |
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