
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0736 | 0.144710971294 | 50.86 | 50.94 | 50.84 | 58717 | 50.90197662 | SP |
4 | 0.0436 | 0.0856749852623 | 50.89 | 51.01 | 50.66 | 39339 | 50.85174139 | SP |
12 | 0.2336 | 0.460749506903 | 50.7 | 51.01 | 50.6252 | 45606 | 50.78957184 | SP |
26 | 0.1736 | 0.342001576044 | 50.76 | 51.03 | 50.58 | 23105 | 50.78449394 | SP |
52 | 0.3437 | 0.67938462025 | 50.5899 | 51.03 | 50.05 | 13069 | 50.755153 | SP |
156 | 0.8836 | 1.76543456543 | 50.05 | 51.03 | 50.02 | 10777 | 50.72468689 | SP |
260 | 0.8836 | 1.76543456543 | 50.05 | 51.03 | 50.02 | 10777 | 50.72468689 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526200 | 50.94 | 0.03 | 0.06 | 50.93 | 50.94 | 50.91 | 4969 |
1740439800 | 50.91 | 0 | 0.01 | 50.9028 | 50.93 | 50.88 | 222051 |
1740180600 | 50.905 | 0.03 | 0.06 | 50.87 | 50.93 | 50.87 | 13022 |
1740094200 | 50.873 | 0.01 | 0.03 | 50.84 | 50.88 | 50.84 | 18274 |
1740007800 | 50.86 | 0.02 | 0.03 | 50.86 | 50.879 | 50.84 | 35267 |
1739921400 | 50.8439 | 0.03 | 0.07 | 50.84 | 50.845 | 50.82 | 14118 |
1739575800 | 50.81 | 0 | 0.00 | 50.82 | 50.8324 | 50.81 | 4519 |
1739489400 | 50.81 | 0.03 | 0.06 | 50.8099 | 50.83 | 50.795 | 3088 |
1739403000 | 50.78 | -0.04 | -0.08 | 50.78 | 50.8092 | 50.77 | 18000 |
1739316600 | 50.82 | -0.03 | -0.06 | 50.91 | 50.92 | 50.8 | 33065 |
1739230200 | 50.85 | 0.05 | 0.10 | 50.79 | 50.97 | 50.78 | 23108 |
1738971000 | 50.7985 | -0 | -0.00 | 50.78 | 50.8 | 50.72 | 156934 |
1738884600 | 50.799 | -0.01 | -0.02 | 50.8 | 50.805 | 50.74 | 42821 |
1738798200 | 50.81 | 0.04 | 0.07 | 50.78 | 50.83 | 50.78 | 3040 |
1738711800 | 50.775 | -0.04 | -0.07 | 50.76 | 50.815 | 50.76 | 4108 |
1738625400 | 50.81 | 0.04 | 0.07 | 50.77 | 51.01 | 50.755 | 91722 |
1738366200 | 50.775 | -0.18 | -0.35 | 50.75 | 50.7882 | 50.66 | 4932 |
1738279800 | 50.955 | 0.05 | 0.10 | 50.93 | 50.979 | 50.93 | 8529 |
1738193400 | 50.905 | -0.01 | -0.03 | 50.89 | 50.955 | 50.87 | 45880 |
1738107000 | 50.919 | 0.01 | 0.02 | 50.89 | 50.92 | 50.89 | 8569 |
1738020600 | 50.91 | 0.03 | 0.06 | 50.91 | 50.95 | 50.9 | 11608 |
1737761400 | 50.88 | 0.04 | 0.08 | 50.87 | 50.89 | 50.87 | 18499 |
1737675000 | 50.84 | 0 | 0.00 | 50.84 | 50.84 | 50.84 | 0 |
1737588600 | 50.84 | -0.02 | -0.04 | 50.86 | 50.9 | 50.83 | 7814 |
1737502200 | 50.86 | 0.05 | 0.09 | 50.8396 | 50.865 | 50.8396 | 2645 |
1737156600 | 50.815 | 0.01 | 0.02 | 50.81 | 50.8392 | 50.79 | 13657 |
1737070200 | 50.8072 | 0.02 | 0.04 | 50.8199 | 50.8826 | 50.805 | 2817 |
1736983800 | 50.785 | 0 | 0.01 | 50.81 | 50.81 | 50.7601 | 23730 |
1736897400 | 50.78 | 0.02 | 0.04 | 50.78 | 50.79 | 50.74 | 26832 |
1736811000 | 50.76 | 0 | 0.01 | 50.735 | 50.775 | 50.735 | 17772 |
1736551800 | 50.755 | 0.03 | 0.06 | 50.7599 | 50.7599 | 50.7148 | 3730 |
1736379000 | 50.725 | 0.01 | 0.02 | 50.7 | 50.759 | 50.7 | 6165 |
1736292600 | 50.715 | -0.03 | -0.05 | 50.735 | 50.74 | 50.6815 | 22706 |
1736206200 | 50.74 | 0.04 | 0.08 | 50.74 | 50.74 | 50.6988 | 8136 |
1735947000 | 50.7 | 0 | 0.00 | 50.6901 | 50.729 | 50.6901 | 3778 |
1735860600 | 50.7 | 0.01 | 0.02 | 50.72 | 50.75 | 50.674 | 22854 |
1735687800 | 50.69 | -0 | -0.00 | 50.68 | 50.735 | 50.68 | 1079 |
1735601400 | 50.6903 | -0.01 | -0.02 | 50.71 | 50.73 | 50.69 | 510 |
1735342200 | 50.7 | 0.01 | 0.02 | 50.71 | 50.73 | 50.692 | 16191 |
1735255800 | 50.69 | 0.02 | 0.04 | 50.67 | 50.7 | 50.6626 | 46828 |
1735077840 | 50.67 | 0.02 | 0.04 | 50.7 | 50.7 | 50.64 | 11202 |
1734996600 | 50.65 | -0.12 | -0.24 | 50.68 | 50.68 | 50.6252 | 78354 |
1734737400 | 50.77 | 0 | 0.00 | 50.79 | 50.8399 | 50.76 | 148614 |
1734651000 | 50.77 | -0.02 | -0.03 | 50.75 | 50.81 | 50.75 | 1167603 |
1734564600 | 50.785 | -0.02 | -0.03 | 50.81 | 50.81 | 50.785 | 4569 |
1734478200 | 50.8 | 0 | 0.01 | 50.8 | 50.8 | 50.795 | 378 |
1734391800 | 50.795 | 0.01 | 0.02 | 50.78 | 50.795 | 50.775 | 8865 |
1734132600 | 50.785 | 0.01 | 0.02 | 50.77 | 50.785 | 50.77 | 705 |
1734046200 | 50.775 | 0.02 | 0.03 | 50.765 | 50.78 | 50.765 | 1610 |
1733959800 | 50.76 | -0.01 | -0.02 | 50.76 | 50.7809 | 50.7556 | 1386 |
1733873400 | 50.77 | 0.04 | 0.08 | 50.75 | 50.7884 | 50.75 | 2757 |
1733787000 | 50.73 | -0.01 | -0.01 | 50.73 | 50.7498 | 50.71 | 6692 |
1733527800 | 50.735 | 0.02 | 0.03 | 50.72 | 50.7352 | 50.71 | 6970 |
1733441400 | 50.72 | 0.02 | 0.04 | 50.66 | 50.72 | 50.66 | 611 |
1733355000 | 50.7 | 0.01 | 0.02 | 50.7 | 50.7189 | 50.66 | 4784 |
1733268600 | 50.69 | 0.02 | 0.03 | 50.7 | 50.7 | 50.58 | 2734 |
1733182200 | 50.675 | -0.01 | -0.01 | 50.68 | 50.68 | 50.67 | 338 |
1732917840 | 50.68 | -0.18 | -0.34 | 50.67 | 50.68 | 50.6618 | 574 |
1732750200 | 50.855 | 0.01 | 0.02 | 50.86 | 50.86 | 50.8547 | 479 |
1732663800 | 50.845 | 0 | 0.01 | 50.77 | 50.87 | 50.77 | 2317 |
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