期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.77 | 1.25020295503 | 61.59 | 62.44 | 60.83 | 101028 | 61.37582677 | SP |
4 | 2.17 | 3.60525004154 | 60.19 | 62.51 | 58.96 | 101786 | 60.95743605 | SP |
12 | 5.84 | 10.3326256192 | 56.52 | 62.51 | 54.03 | 88484 | 58.44596318 | SP |
26 | 7.06 | 12.7667269439 | 55.3 | 62.51 | 52.39 | 113876 | 56.75518399 | SP |
52 | 7.22 | 13.0939426913 | 55.14 | 62.51 | 47.23 | 157804 | 54.61432777 | SP |
156 | -6.43 | -9.34728885012 | 68.79 | 76.57 | 47.23 | 184098 | 59.89059597 | SP |
260 | -54.14 | -46.4721030043 | 116.5 | 126.2 | 47.23 | 155381 | 67.74780076 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1723588200 | 61.99 | 0.41 | 0.67 | 61.96 | 62.038 | 61.65 | 73755 |
1723501800 | 61.58 | -0.35 | -0.57 | 61.75 | 61.75 | 61.1565 | 47476 |
1723242600 | 61.93 | 0.38 | 0.62 | 61.64 | 62.04 | 61.23 | 59650 |
1723156200 | 61.55 | 0.53 | 0.87 | 61.02 | 61.6198 | 60.83 | 51569 |
1723069800 | 61.02 | -0.51 | -0.83 | 61.59 | 62.44 | 60.97 | 272689 |
1722983400 | 61.53 | 1.42 | 2.36 | 60.3 | 62.1 | 60.15 | 65102 |
1722897000 | 60.11 | -1.82 | -2.94 | 60.62 | 61.87 | 60.08 | 73316 |
1722637800 | 61.93 | 0.08 | 0.13 | 61.72 | 62.51 | 61.43 | 89167 |
1722551400 | 61.85 | 1.16 | 1.91 | 61 | 61.85 | 61 | 362697 |
1722465000 | 60.69 | -0.16 | -0.26 | 61.04 | 61.43 | 60.51 | 115448 |
1722378600 | 60.85 | 0.4 | 0.66 | 60.79 | 60.96 | 60.47 | 59363 |
1722292200 | 60.45 | 0.42 | 0.70 | 60.1 | 60.62 | 59.74 | 63543 |
1722033000 | 60.03 | 0.9 | 1.52 | 59.32 | 60.21 | 59.32 | 116416 |
1721946600 | 59.13 | -0.55 | -0.92 | 59.89 | 60.34 | 58.96 | 68424 |
1721860200 | 59.68 | -0.96 | -1.58 | 60.51 | 60.86 | 59.64 | 84949 |
1721773800 | 60.64 | -0.12 | -0.20 | 60.81 | 61.08 | 60.42 | 54197 |
1721687400 | 60.76 | 0.54 | 0.90 | 60.39 | 60.8773 | 60.025 | 56854 |
1721428200 | 60.22 | -0.06 | -0.10 | 60.23 | 60.52 | 60.01 | 58190 |
1721341800 | 60.28 | -0.6 | -0.99 | 60.57 | 61.46 | 60.19 | 157031 |
1721255400 | 60.88 | 0.54 | 0.89 | 60.19 | 61.13 | 60.19 | 105885 |
1721169000 | 60.34 | 0.62 | 1.04 | 60.11 | 60.36 | 59.72 | 87333 |
1721082600 | 59.72 | 0.26 | 0.44 | 59.66 | 59.825 | 59.35 | 64280 |
1720823400 | 59.46 | 0.4 | 0.68 | 59.32 | 59.868 | 59.32 | 73019 |
1720737000 | 59.06 | 1.38 | 2.39 | 58.23 | 59.42 | 58.23 | 143648 |
1720650600 | 57.68 | 0.41 | 0.72 | 57.42 | 57.71 | 57.11 | 82505 |
1720564200 | 57.27 | 0.05 | 0.09 | 57.15 | 57.4568 | 56.74 | 127158 |
1720477800 | 57.22 | 0.11 | 0.19 | 57.05 | 57.3424 | 57.02 | 65335 |
1720218600 | 57.11 | 0.17 | 0.30 | 56.9 | 57.19 | 56.77 | 56060 |
1720040640 | 56.94 | -0.05 | -0.09 | 57.26 | 57.37 | 56.92 | 64159 |
1719959400 | 56.99 | 0.22 | 0.39 | 56.72 | 57.13 | 56.72 | 70352 |
1719873000 | 56.77 | -0.1 | -0.18 | 57.19 | 57.28 | 56.44 | 96825 |
1719613800 | 56.87 | 0 | 0.00 | 56.87 | 56.87 | 56.87 | 0 |
1719527400 | 56.87 | 0.6 | 1.07 | 56.31 | 56.87 | 56.31 | 157418 |
1719441000 | 56.27 | -0.1 | -0.18 | 55.985 | 56.49 | 55.985 | 57005 |
1719354600 | 56.37 | -0.77 | -1.35 | 57.14 | 57.14 | 56.17 | 65278 |
1719268200 | 57.14 | 0.39 | 0.69 | 56.72 | 57.71 | 56.715 | 57618 |
1719009000 | 56.75 | 0.22 | 0.39 | 56.63 | 56.77 | 56.34 | 53899 |
1718922600 | 56.53 | -0.17 | -0.30 | 56.47 | 56.7199 | 56.37 | 56402 |
1718749800 | 56.7 | 0.26 | 0.46 | 56.4 | 56.86 | 56.4 | 108148 |
1718663400 | 56.44 | -0.33 | -0.58 | 56.75 | 56.77 | 56.1596 | 56346 |
1718404200 | 56.77 | 0.14 | 0.25 | 56.63 | 56.904 | 56.26 | 81036 |
1718317800 | 56.63 | 0.36 | 0.64 | 56.37 | 56.8 | 56.21 | 39987 |
1718231400 | 56.27 | 0.38 | 0.68 | 57.07 | 57.3099 | 56.23 | 85054 |
1718145000 | 55.89 | -0.43 | -0.76 | 55.87 | 56.2 | 55.78 | 126786 |
1718058600 | 56.32 | 0.23 | 0.41 | 55.84 | 56.56 | 55.71 | 45285 |
1717799400 | 56.09 | -0.46 | -0.81 | 55.9 | 56.2499 | 55.79 | 89019 |
1717713000 | 56.55 | 0.12 | 0.21 | 56.17 | 56.5951 | 56.08 | 121858 |
1717626600 | 56.43 | -0.09 | -0.16 | 56.64 | 56.64 | 56.195 | 48929 |
1717540200 | 56.52 | 0.57 | 1.02 | 55.91 | 56.75 | 55.91 | 55398 |
1717453800 | 55.95 | -0.19 | -0.34 | 56.25 | 56.375 | 55.67 | 96185 |
1717194600 | 56.14 | 1.09 | 1.98 | 55.42 | 56.14 | 55.28 | 52538 |
1717108200 | 55.05 | 0.83 | 1.53 | 54.4 | 55.07 | 54.4 | 105645 |
1717021800 | 54.22 | -0.51 | -0.93 | 54.31 | 54.33 | 54.03 | 113309 |
1716935400 | 54.73 | -0.31 | -0.56 | 55.23 | 55.55 | 54.7 | 126224 |
1716589800 | 55.04 | 0.03 | 0.05 | 55.26 | 55.34 | 54.98 | 73447 |
1716503400 | 55.01 | -1.19 | -2.12 | 56.22 | 56.22 | 54.99 | 59355 |
1716417000 | 56.2 | -0.53 | -0.93 | 56.52 | 56.769 | 56.07 | 56566 |
1716330600 | 56.73 | 0.05 | 0.09 | 56.63 | 56.795 | 56.49 | 107863 |
1716244200 | 56.68 | -0.39 | -0.68 | 57.02 | 57.16 | 56.67 | 75196 |
1715985000 | 57.07 | 0.05 | 0.09 | 56.95 | 57.16 | 56.84 | 72242 |
1715898600 | 57.02 | -0.07 | -0.12 | 57.12 | 57.34 | 56.99 | 129988 |
1715812200 | 57.09 | 0.88 | 1.57 | 56.94 | 57.27 | 56.93 | 115051 |
1715725800 | 56.21 | 0.36 | 0.64 | 56.14 | 56.45 | 55.93 | 124359 |
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