
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.02 | -6.3807310374 | 47.33 | 47.33 | 44.28 | 14099 | 45.6401559 | SP |
4 | -0.57 | -1.27005347594 | 44.88 | 47.33 | 44.28 | 10177 | 45.80710163 | SP |
12 | 1.02 | 2.3562023562 | 43.29 | 48.07 | 42.8899 | 6731 | 45.06768613 | SP |
26 | 5.41 | 13.9074550129 | 38.9 | 48.07 | 36.36 | 4934 | 42.89232309 | SP |
52 | 7.57 | 20.6042460533 | 36.74 | 48.07 | 33 | 4669 | 39.63280964 | SP |
156 | -0.2 | -0.449337227589 | 44.51 | 48.07 | 27.68 | 3506 | 37.51785539 | SP |
260 | 8.54 | 23.8747553816 | 35.77 | 52.13 | 23.045 | 3536 | 39.24987169 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 45.12 | -0.4 | -0.88 | 45.45 | 45.45 | 44.57 | 44097 |
1740180600 | 45.52 | -0.7 | -1.51 | 46.27 | 46.27 | 45.3602 | 8154 |
1740094200 | 46.2178 | -0.69 | -1.48 | 46.79 | 46.79 | 45.85 | 3116 |
1740007800 | 46.9113 | -0.21 | -0.45 | 47.24 | 47.24 | 46.8607 | 1574 |
1739921400 | 47.1241 | 0.4 | 0.86 | 47.33 | 47.33 | 46.93 | 13556 |
1739575800 | 46.72 | -0.05 | -0.11 | 46.91 | 46.96 | 46.6017 | 2409 |
1739489400 | 46.7692 | 0.71 | 1.54 | 46.24 | 46.7692 | 46.03 | 6294 |
1739403000 | 46.06 | -0.04 | -0.10 | 45.43 | 46.06 | 45.315 | 7529 |
1739316600 | 46.1048 | -0.41 | -0.87 | 46.2 | 46.299 | 46.075 | 11089 |
1739230200 | 46.5098 | 0.77 | 1.69 | 46.31 | 46.67 | 46.2855 | 12153 |
1738971000 | 45.7371 | -0.21 | -0.47 | 46.43 | 46.43 | 45.55 | 50898 |
1738884600 | 45.9508 | -0.33 | -0.71 | 46.25 | 46.25 | 45.93 | 2386 |
1738798200 | 46.2771 | 0.83 | 1.83 | 45.6 | 46.2771 | 45.6 | 8785 |
1738711800 | 45.4469 | 0.51 | 1.13 | 45.11 | 45.5538 | 45.11 | 2733 |
1738625400 | 44.9411 | -0.37 | -0.82 | 44.88 | 45.12 | 44.3695 | 5019 |
1738366200 | 45.3121 | 0.02 | 0.04 | 45.37 | 45.87 | 45.2479 | 4049 |
1738279800 | 45.2924 | 0.19 | 0.43 | 45.14 | 45.5009 | 45.06 | 1871 |
1738193400 | 45.0997 | -0.51 | -1.12 | 45.64 | 45.64 | 45.035 | 2601 |
1738107000 | 45.6087 | 0.6 | 1.33 | 44.88 | 45.7 | 44.88 | 5047 |
1738020600 | 45.0102 | -0.69 | -1.50 | 44.8 | 45.25 | 44.8 | 6109 |
1737761400 | 45.6956 | -0.47 | -1.02 | 45.71 | 46.03 | 45.59 | 8263 |
1737675000 | 46.167 | 0 | 0.00 | 46.167 | 46.167 | 46.167 | 0 |
1737588600 | 46.167 | -0.02 | -0.04 | 46.3 | 46.3 | 46.09 | 4890 |
1737502200 | 46.1866 | 0.74 | 1.62 | 46 | 46.35 | 45.904 | 6073 |
1737156600 | 45.45 | 0.13 | 0.28 | 45.37 | 45.7 | 45.37 | 4733 |
1737070200 | 45.3223 | 0.21 | 0.47 | 45.22 | 45.37 | 45.22 | 3490 |
1736983800 | 45.11 | 0.89 | 2.01 | 44.94 | 45.17 | 44.825 | 5279 |
1736897400 | 44.2202 | 0.52 | 1.18 | 44.16 | 44.43 | 44.015 | 3533 |
1736811000 | 43.7038 | 0.49 | 1.12 | 43.35 | 43.71 | 43.33 | 5086 |
1736551800 | 43.2185 | -0.6 | -1.36 | 43.88 | 43.88 | 43.19 | 3201 |
1736379000 | 43.8165 | -0.18 | -0.42 | 43.63 | 43.879 | 43.605 | 3133 |
1736292600 | 43.9992 | -0.2 | -0.45 | 44.64 | 44.64 | 43.9992 | 4710 |
1736206200 | 44.2 | 0.51 | 1.18 | 44.31 | 44.44 | 44.17 | 3757 |
1735947000 | 43.6863 | 0.11 | 0.24 | 43.77 | 43.8 | 43.64 | 1655 |
1735860600 | 43.58 | 0.03 | 0.06 | 43.69 | 43.97 | 43.4499 | 4922 |
1735687800 | 43.5542 | 0.27 | 0.63 | 44.6 | 44.6 | 43.43 | 2831 |
1735601400 | 43.2832 | 0.05 | 0.12 | 43.18 | 43.45 | 42.8899 | 3998 |
1735342200 | 43.2316 | -0.49 | -1.11 | 43.28 | 43.28 | 43.055 | 4643 |
1735255800 | 43.7173 | -0.26 | -0.59 | 46.17 | 46.17 | 43.5 | 5735 |
1735077840 | 43.9757 | 0.44 | 1.00 | 43.53 | 43.99 | 43.53 | 10027 |
1734996600 | 43.54 | -0.37 | -0.84 | 43.29 | 43.54 | 43.11 | 7333 |
1734737400 | 43.9084 | 0.44 | 1.01 | 43.12 | 44.12 | 43.12 | 4934 |
1734651000 | 43.471 | -0.02 | -0.04 | 43.55 | 43.84 | 43.355 | 3723 |
1734564600 | 43.4865 | -1.08 | -2.43 | 44.32 | 44.69 | 43.44 | 4578 |
1734478200 | 44.57 | 0.61 | 1.40 | 44.56 | 44.5801 | 44.35 | 4494 |
1734391800 | 43.9565 | 0.35 | 0.80 | 43.79 | 44.19 | 43.79 | 4447 |
1734132600 | 43.6092 | -0.42 | -0.96 | 48.07 | 48.07 | 43.55 | 5102 |
1734046200 | 44.0312 | 0.03 | 0.06 | 44.19 | 44.19 | 43.94 | 5116 |
1733959800 | 44.0053 | 0.44 | 1.00 | 43.71 | 44.15 | 43.66 | 3627 |
1733873400 | 43.57 | -0.74 | -1.67 | 44.139 | 44.139 | 43.57 | 7246 |
1733787000 | 44.3122 | 0.31 | 0.70 | 44.46 | 44.56 | 44.28 | 11962 |
1733527800 | 44.0047 | 0.19 | 0.43 | 43.96 | 44.115 | 43.91 | 2999 |
1733441400 | 43.8147 | -0.41 | -0.92 | 44.14 | 44.14 | 43.8147 | 3472 |
1733355000 | 44.2234 | 0.42 | 0.97 | 43.74 | 44.3099 | 43.74 | 2578 |
1733268600 | 43.7987 | 0.71 | 1.64 | 43.29 | 43.85 | 43.29 | 2450 |
1733182200 | 43.0901 | 0.18 | 0.41 | 43.08 | 43.21 | 42.61 | 4217 |
1732917840 | 42.9124 | 0.3 | 0.70 | 42.56 | 42.92 | 42.56 | 1118 |
1732750200 | 42.6155 | -0.45 | -1.05 | 42.95 | 42.95 | 42.38 | 5037 |
1732663800 | 43.0698 | 0.01 | 0.02 | 43.22 | 43.2299 | 42.97 | 17476 |
1732577400 | 43.0596 | 0.81 | 1.91 | 43.04 | 43.0947 | 42.82 | 4177 |
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