
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.8848 | 2.97461758279 | 29.745 | 30.6876 | 29.745 | 6024 | 30.61976118 | SP |
4 | -0.0902 | -0.293619791667 | 30.72 | 31.165 | 29.31 | 3166 | 30.52786442 | SP |
12 | -0.2564 | -0.830144206798 | 30.8862 | 31.2 | 28.48 | 6106 | 30.03519643 | SP |
26 | -2.8245 | -8.44286085795 | 33.4543 | 33.84 | 28.3 | 3987 | 30.35718828 | SP |
52 | -0.8676 | -2.75451307092 | 31.4974 | 34 | 28.3 | 2804 | 30.8982343 | SP |
156 | -6.1602 | -16.7442239739 | 36.79 | 38.11 | 25.26 | 2125 | 30.92080448 | SP |
260 | 6.6692 | 27.8340275285 | 23.9606 | 58.61 | 18.41 | 3170 | 39.51352245 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740007800 | 30.6876 | 0.43 | 1.41 | 30.1 | 30.6876 | 30.1 | 20931 |
1739921400 | 30.2622 | -0.01 | -0.05 | 30.2759 | 30.35 | 30.1646 | 141 |
1739575800 | 30.2759 | 0.11 | 0.37 | 30.1628 | 30.2759 | 30.1628 | 105 |
1739489400 | 30.1628 | 0.42 | 1.40 | 29.745 | 30.1628 | 29.745 | 2918 |
1739403000 | 29.745 | 0.12 | 0.41 | 29.31 | 29.745 | 29.31 | 384 |
1739316600 | 29.623 | -0.45 | -1.49 | 29.79 | 29.91 | 29.62 | 3729 |
1739230200 | 30.0722 | -0.4 | -1.31 | 30.41 | 30.45 | 30.07 | 4149 |
1738971000 | 30.4708 | -0.38 | -1.22 | 30.8483 | 30.94 | 30.34 | 2559 |
1738884600 | 30.8483 | -0.26 | -0.83 | 31.1078 | 31.15 | 30.76 | 3985 |
1738798200 | 31.1078 | 0.54 | 1.78 | 30.55 | 31.114 | 30.55 | 1228 |
1738711800 | 30.563 | 0.08 | 0.25 | 30.34 | 30.59 | 30.32 | 1378 |
1738625400 | 30.4859 | -0.21 | -0.68 | 30.6941 | 30.6941 | 30.4349 | 829 |
1738366200 | 30.6941 | -0.18 | -0.58 | 30.8735 | 31.165 | 30.68 | 1438 |
1738279800 | 30.8735 | 0.56 | 1.83 | 30.66 | 31 | 30.66 | 792 |
1738193400 | 30.3182 | -0.52 | -1.68 | 30.53 | 30.53 | 30.15 | 1618 |
1738107000 | 30.835 | 0.17 | 0.54 | 30.6685 | 30.97 | 30.64 | 2785 |
1738020600 | 30.6685 | 0 | 0.01 | 30.39 | 30.6685 | 30.39 | 2992 |
1737761400 | 30.6655 | 0.32 | 1.06 | 30.72 | 30.9087 | 30.6301 | 1539 |
1737675000 | 30.3425 | 0 | 0.00 | 30.3425 | 30.3425 | 30.3425 | 0 |
1737588600 | 30.3425 | 0.25 | 0.82 | 30.29 | 30.4255 | 30.24 | 5299 |
1737502200 | 30.095 | 0.93 | 3.21 | 29.59 | 30.095 | 29.59 | 3561 |
1737156600 | 29.16 | -0.23 | -0.79 | 29.3911 | 29.3911 | 29.16 | 1343 |
1737070200 | 29.3911 | 0.02 | 0.05 | 29.375 | 29.45 | 29.19 | 2404 |
1736983800 | 29.375 | 0.27 | 0.93 | 29.105 | 29.7 | 29.105 | 10352 |
1736897400 | 29.105 | -0.63 | -2.10 | 30.06 | 30.06 | 29.01 | 47822 |
1736811000 | 29.73 | 0.23 | 0.78 | 29.3 | 29.73 | 29.3 | 40212 |
1736551800 | 29.4993 | -0.36 | -1.19 | 29.53 | 29.59 | 29.375 | 24314 |
1736379000 | 29.855 | -0.01 | -0.04 | 29.8666 | 29.93 | 29.7 | 2567 |
1736292600 | 29.8666 | 0.28 | 0.93 | 29.84 | 30.2 | 29.84 | 1058 |
1736206200 | 29.5913 | 0.2 | 0.69 | 29.51 | 29.5913 | 29.51 | 3006 |
1735947000 | 29.3889 | 0.37 | 1.28 | 29.05 | 29.4 | 29.05 | 718 |
1735860600 | 29.0172 | 0.17 | 0.58 | 29.01 | 29.25 | 29.01 | 1582 |
1735687800 | 28.85 | -0.09 | -0.30 | 28.9354 | 28.96 | 28.84 | 861 |
1735601400 | 28.9354 | -0.33 | -1.14 | 28.95 | 29.08 | 28.86 | 490 |
1735342200 | 29.27 | -0.19 | -0.66 | 29.26 | 29.46 | 29.24 | 2342 |
1735255800 | 29.4639 | -0.33 | -1.09 | 29.95 | 29.95 | 29.295 | 2912 |
1735077840 | 29.79 | 0.42 | 1.44 | 29.25 | 29.79 | 29.25 | 4009 |
1734996600 | 29.3679 | 0.17 | 0.58 | 29.13 | 29.3679 | 29.1127 | 2737 |
1734737400 | 29.1998 | 0.34 | 1.17 | 28.48 | 29.39 | 28.48 | 993 |
1734651000 | 28.8629 | -0.21 | -0.71 | 28.92 | 28.92 | 28.68 | 4205 |
1734564600 | 29.07 | -1.26 | -4.16 | 30.03 | 30.26 | 29.07 | 4966 |
1734478200 | 30.3318 | -0.04 | -0.14 | 30.3731 | 30.47 | 30.25 | 3778 |
1734391800 | 30.3731 | 0.23 | 0.75 | 30.05 | 30.81 | 30.05 | 17216 |
1734132600 | 30.147 | -0.24 | -0.79 | 30.388 | 30.388 | 30.07 | 4320 |
1734046200 | 30.388 | -0.39 | -1.28 | 30.7816 | 30.7816 | 30.388 | 255 |
1733959800 | 30.7816 | 0.03 | 0.09 | 30.7553 | 30.93 | 30.7553 | 1555 |
1733873400 | 30.7553 | -0.37 | -1.19 | 31.06 | 31.06 | 30.7553 | 1292 |
1733787000 | 31.125 | 0.13 | 0.40 | 31.01 | 31.2 | 31.01 | 20893 |
1733527800 | 31 | 0.44 | 1.44 | 30.56 | 31.0671 | 30.56 | 5712 |
1733441400 | 30.56 | -0.49 | -1.58 | 31.05 | 31.05 | 30.55 | 16168 |
1733355000 | 31.05 | 0.37 | 1.22 | 30.677 | 31.09 | 30.677 | 5435 |
1733268600 | 30.677 | -0.38 | -1.23 | 31.0575 | 31.0575 | 30.677 | 5824 |
1733182200 | 31.0575 | 0.05 | 0.15 | 31.0108 | 31.0575 | 30.83 | 14516 |
1732917840 | 31.0108 | 0.12 | 0.40 | 30.8862 | 31.1 | 30.8862 | 1315 |
1732750200 | 30.8862 | 0.34 | 1.10 | 30.65 | 30.8862 | 30.65 | 1085 |
1732663800 | 30.5493 | 0.11 | 0.37 | 30.4375 | 30.5493 | 30.36 | 406 |
1732577400 | 30.4375 | 0.58 | 1.93 | 30 | 30.5666 | 30 | 17706 |
1732318200 | 29.86 | 0.33 | 1.12 | 29.5285 | 29.89 | 29.5285 | 12943 |
1732231800 | 29.5285 | 0.29 | 0.98 | 29.29 | 29.54 | 29.19 | 1360 |
1732145400 | 29.2407 | 0.44 | 1.52 | 28.8026 | 29.2407 | 28.8026 | 525 |
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