期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.47 | -3.10192023634 | 47.39 | 47.48 | 45.68 | 504046 | 46.49781938 | SP |
4 | -1.24 | -2.62934690416 | 47.16 | 48.44 | 45.68 | 368308 | 47.34598844 | SP |
12 | -6.62 | -12.5999238675 | 52.54 | 52.69 | 45.68 | 393404 | 49.32133197 | SP |
26 | -2.86 | -5.86305863059 | 48.78 | 53.03 | 45.68 | 344207 | 49.7398041 | SP |
52 | -1.15 | -2.44316974719 | 47.07 | 53.03 | 45.04 | 444610 | 48.25275981 | SP |
156 | -5.17 | -10.1193971423 | 51.09 | 53.06 | 36.015 | 851727 | 45.81668567 | SP |
260 | 5.72 | 14.2288557214 | 40.2 | 53.06 | 29.55 | 952099 | 44.90561826 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734737400 | 45.92 | 0.19 | 0.42 | 45.61 | 46.2173 | 45.6 | 631858 |
1734651000 | 45.73 | -0.23 | -0.50 | 45.92 | 45.945 | 45.68 | 926026 |
1734564600 | 45.96 | -1.28 | -2.71 | 46.96 | 47.02 | 45.92 | 293431 |
1734478200 | 47.24 | 0.15 | 0.32 | 47.04 | 47.48 | 47.04 | 564998 |
1734391800 | 47.09 | -0.09 | -0.19 | 46.98 | 47.275 | 46.98 | 573500 |
1734132600 | 47.18 | -0.03 | -0.06 | 47.36 | 47.365 | 47.05 | 156097 |
1734046200 | 47.21 | -0.46 | -0.96 | 47.495 | 47.7 | 47.185 | 235842 |
1733959800 | 47.67 | 0.24 | 0.51 | 47.71 | 47.75 | 47.55 | 238945 |
1733873400 | 47.43 | -0.66 | -1.37 | 47.905 | 47.905 | 47.37 | 160904 |
1733787000 | 48.09 | -0.16 | -0.33 | 48.26 | 48.345 | 48.04 | 1265999 |
1733527800 | 48.25 | 0.07 | 0.15 | 48.44 | 48.44 | 48.175 | 202886 |
1733441400 | 48.18 | 0.22 | 0.46 | 48.05 | 48.24 | 48.005 | 294586 |
1733355000 | 47.96 | -0.03 | -0.06 | 47.93 | 48.06 | 47.77 | 130854 |
1733268600 | 47.99 | -0.05 | -0.10 | 48.02 | 48.07 | 47.89 | 299315 |
1733182200 | 48.04 | -0.15 | -0.31 | 47.99 | 48.09 | 47.64 | 398021 |
1732917840 | 48.19 | 0.59 | 1.24 | 47.69 | 48.19 | 47.69 | 152806 |
1732750200 | 47.6 | 0.36 | 0.76 | 47.53 | 47.68 | 47.415 | 196991 |
1732663800 | 47.24 | -0.17 | -0.36 | 47.42 | 47.42 | 47.11 | 395419 |
1732577400 | 47.41 | 0.13 | 0.27 | 47.49 | 47.62 | 47.3 | 244930 |
1732318200 | 47.28 | 0.12 | 0.24 | 47.16 | 47.325 | 47.135 | 223699 |
1732231800 | 47.165 | -0.03 | -0.05 | 47.1 | 47.22 | 46.98 | 208403 |
1732145400 | 47.19 | -0.01 | -0.02 | 47.05 | 47.19 | 46.87 | 270019 |
1732059000 | 47.2 | -0.25 | -0.53 | 46.92 | 47.23 | 46.84 | 455239 |
1731972600 | 47.45 | 0.28 | 0.59 | 47.11 | 47.45 | 47.105 | 205841 |
1731713400 | 47.17 | -0.29 | -0.61 | 47.19 | 47.2 | 47.065 | 189916 |
1731627000 | 47.46 | -0.12 | -0.25 | 47.84 | 47.865 | 47.34 | 422032 |
1731540600 | 47.58 | -0.25 | -0.52 | 47.73 | 47.73 | 47.32 | 385123 |
1731454200 | 47.83 | -0.81 | -1.67 | 48.25 | 48.28 | 47.61 | 275644 |
1731367800 | 48.64 | -0.11 | -0.23 | 48.91 | 48.96 | 48.62 | 286939 |
1731108600 | 48.75 | -0.66 | -1.34 | 48.84 | 48.8465 | 48.49 | 311048 |
1731022200 | 49.41 | 0.51 | 1.04 | 49.325 | 49.51 | 49.16 | 223469 |
1730935800 | 48.9 | -0.85 | -1.71 | 49.08 | 49.13 | 48.695 | 1181517 |
1730849400 | 49.75 | 0.01 | 0.02 | 49.61 | 49.82 | 49.53 | 181910 |
1730763000 | 49.74 | 0.07 | 0.14 | 49.93 | 50.03 | 49.675 | 127421 |
1730500200 | 49.67 | 0.32 | 0.65 | 49.76 | 49.79 | 49.59 | 135279 |
1730413800 | 49.35 | -0.43 | -0.86 | 49.42 | 49.42 | 49.02 | 248512 |
1730327400 | 49.78 | -0.53 | -1.05 | 49.79 | 50.045 | 49.71 | 779881 |
1730241000 | 50.31 | -0.89 | -1.74 | 50.42 | 50.58 | 50.21 | 213549 |
1730154600 | 51.2 | 0.55 | 1.09 | 50.96 | 51.205 | 50.92 | 236946 |
1729895400 | 50.65 | -0.13 | -0.26 | 50.75 | 50.8454 | 50.58 | 452928 |
1729809000 | 50.78 | 0.21 | 0.42 | 50.88 | 50.93 | 50.62 | 955289 |
1729722600 | 50.57 | -0.11 | -0.22 | 50.63 | 50.78 | 50.39 | 456773 |
1729636200 | 50.68 | -0.36 | -0.71 | 50.72 | 50.84 | 50.62 | 1069917 |
1729549800 | 51.04 | -0.47 | -0.91 | 51.36 | 51.39 | 50.965 | 190305 |
1729290600 | 51.51 | 0.29 | 0.57 | 51.34 | 51.545 | 51.24 | 119837 |
1729204200 | 51.22 | 0.17 | 0.33 | 51.41 | 51.44 | 51.16 | 968927 |
1729117800 | 51.05 | -0.03 | -0.06 | 50.98 | 51.115 | 50.89 | 218775 |
1729031400 | 51.08 | -0.5 | -0.97 | 51.36 | 51.475 | 51.01 | 327942 |
1728945000 | 51.58 | 0.11 | 0.21 | 51.22 | 51.58 | 51.16 | 212341 |
1728685800 | 51.47 | 0.45 | 0.88 | 51.15 | 51.47 | 51.15 | 220459 |
1728599400 | 51.02 | -0.03 | -0.06 | 51.08 | 51.08 | 50.83 | 1304950 |
1728513000 | 51.05 | 0.39 | 0.77 | 50.78 | 51.065 | 50.77 | 195915 |
1728426600 | 50.66 | -0.01 | -0.02 | 50.83 | 50.85 | 50.64 | 109066 |
1728340200 | 50.67 | -0.25 | -0.49 | 51.01 | 51.01 | 50.59 | 153669 |
1728081000 | 50.92 | -0.04 | -0.08 | 50.51 | 50.92 | 50.51 | 128446 |
1727994600 | 50.96 | -0.65 | -1.26 | 51.27 | 51.27 | 50.8579 | 538763 |
1727908200 | 51.61 | -0.23 | -0.44 | 51.3481 | 51.6599 | 51.31 | 342437 |
1727821800 | 51.84 | -0.26 | -0.50 | 52.18 | 52.18 | 51.56 | 622891 |
1727735400 | 52.1 | -0.38 | -0.72 | 52.34 | 52.34 | 51.87 | 1024767 |
1727476200 | 52.48 | 0.15 | 0.29 | 52.54 | 52.69 | 52.42 | 130650 |
1727389800 | 52.33 | 0.74 | 1.43 | 52.03 | 52.335 | 51.875 | 329494 |
1727303400 | 51.59 | -0.04 | -0.08 | 51.77 | 51.77 | 51.58 | 152530 |
1727217000 | 51.63 | 0.57 | 1.12 | 51.24 | 51.63 | 51.16 | 292756 |
1727130600 | 51.06 | 0.4 | 0.79 | 50.89 | 51.09 | 50.85 | 255101 |
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