
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.42 | 1.10439127005 | 38.03 | 38.63 | 37.91 | 48404 | 38.42401974 | SP |
4 | -0.15 | -0.388601036269 | 38.6 | 38.74 | 37.91 | 80714 | 38.43209263 | SP |
12 | -0.95 | -2.41116751269 | 39.4 | 39.6272 | 37.71 | 250425 | 38.25655099 | SP |
26 | -1.4 | -3.51317440402 | 39.85 | 40.73 | 37.71 | 124859 | 38.51193905 | SP |
52 | -0.32 | -0.825380448801 | 38.77 | 40.73 | 37.71 | 81523 | 38.62016088 | SP |
156 | -7.01 | -15.4201495821 | 45.46 | 45.46 | 35.24 | 67053 | 38.84449176 | SP |
260 | -14.04 | -26.7479519909 | 52.49 | 52.679 | 35.24 | 44387 | 39.77301974 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921400 | 38.45 | -0.11 | -0.29 | 38.56 | 38.56 | 38.29 | 144085 |
1739575800 | 38.56 | 0.14 | 0.36 | 38.55 | 38.63 | 38.53 | 12252 |
1739489400 | 38.42 | 0.22 | 0.58 | 38.28 | 38.44 | 38.28 | 13373 |
1739403000 | 38.2 | 0.02 | 0.05 | 38.03 | 38.2 | 37.91 | 23907 |
1739316600 | 38.18 | -0.18 | -0.47 | 38.25 | 38.2694 | 38.11 | 105251 |
1739230200 | 38.36 | 0.05 | 0.13 | 38.38 | 38.44 | 38.3 | 72593 |
1738971000 | 38.31 | -0.18 | -0.47 | 38.37 | 38.38 | 38.235 | 80478 |
1738884600 | 38.49 | -0.02 | -0.05 | 38.48 | 38.49 | 38.4201 | 19836 |
1738798200 | 38.51 | 0.22 | 0.57 | 38.43 | 38.55 | 38.43 | 22830 |
1738711800 | 38.29 | 0.12 | 0.31 | 38.16 | 38.32 | 38.16 | 9972 |
1738625400 | 38.17 | -0.43 | -1.11 | 38.09 | 38.25 | 38.09 | 14105 |
1738366200 | 38.6 | -0.06 | -0.16 | 38.68 | 38.7376 | 38.58 | 9880 |
1738279800 | 38.66 | 0.1 | 0.26 | 38.68 | 38.74 | 38.6004 | 16147 |
1738193400 | 38.56 | -0.02 | -0.05 | 38.64 | 38.64 | 38.43 | 19851 |
1738107000 | 38.58 | -0.03 | -0.08 | 38.54 | 38.59 | 38.49 | 16635 |
1738020600 | 38.61 | 0.12 | 0.31 | 38.56 | 38.66 | 38.5441 | 11497 |
1737761400 | 38.4901 | 0.02 | 0.05 | 38.46 | 38.52 | 38.46 | 17489 |
1737675000 | 38.47 | 0 | 0.00 | 38.47 | 38.47 | 38.47 | 0 |
1737588600 | 38.47 | -0.01 | -0.03 | 38.6 | 38.6 | 38.42 | 842669 |
1737502200 | 38.48 | 0.19 | 0.50 | 38.48 | 38.57 | 38.4339 | 2160857 |
1737156600 | 38.29 | 0.05 | 0.13 | 38.38 | 38.41 | 38.2885 | 2628472 |
1737070200 | 38.24 | -0.02 | -0.05 | 38.22 | 38.28 | 38.14 | 95562 |
1736983800 | 38.26 | 0.43 | 1.13 | 38.26 | 38.3092 | 38.18 | 24197 |
1736897400 | 37.8329 | 0.04 | 0.11 | 37.76 | 37.85 | 37.76 | 18869 |
1736811000 | 37.79 | -0.04 | -0.11 | 37.78 | 37.8338 | 37.71 | 13283 |
1736551800 | 37.83 | -0.13 | -0.34 | 37.8 | 37.93 | 37.8 | 42038 |
1736379000 | 37.96 | -0.03 | -0.08 | 37.95 | 38.04 | 37.9 | 1231759 |
1736292600 | 37.99 | -0.18 | -0.47 | 38.23 | 38.23 | 37.955 | 1188780 |
1736206200 | 38.17 | -0.03 | -0.08 | 38.2 | 38.2499 | 38.11 | 20508 |
1735947000 | 38.2 | 0.07 | 0.18 | 38.25 | 38.27 | 38.14 | 26178 |
1735860600 | 38.13 | 0.09 | 0.24 | 38.2 | 38.21 | 38 | 93141 |
1735687800 | 38.04 | -0.26 | -0.68 | 38.2 | 38.2 | 37.92 | 35704 |
1735601400 | 38.3 | 0.08 | 0.21 | 38.4 | 38.4393 | 38.28 | 92745 |
1735342200 | 38.22 | -0.21 | -0.55 | 38.38 | 38.38 | 38.11 | 161689 |
1735255800 | 38.43 | 0.01 | 0.03 | 38.36 | 38.5 | 38.24 | 25029 |
1735077840 | 38.42 | 0.18 | 0.47 | 38.36 | 38.46 | 38.1 | 17442 |
1734996600 | 38.24 | -0.16 | -0.42 | 38.45 | 38.45 | 38.2 | 162651 |
1734737400 | 38.4 | 0.35 | 0.92 | 38.42 | 38.53 | 38.29 | 65536 |
1734651000 | 38.05 | -0.3 | -0.78 | 38.4 | 38.4 | 38.05 | 2076872 |
1734564600 | 38.35 | -0.6 | -1.55 | 38.89 | 38.95 | 38.28 | 1434501 |
1734478200 | 38.9542 | 0.02 | 0.06 | 38.88 | 38.97 | 38.8543 | 45219 |
1734391800 | 38.93 | -0.07 | -0.18 | 39.05 | 39.05 | 38.91 | 21930 |
1734132600 | 39.002 | -0.19 | -0.49 | 39.18 | 39.18 | 38.99 | 9681 |
1734046200 | 39.1921 | -0.19 | -0.48 | 39.34 | 39.34 | 39.1701 | 14878 |
1733959800 | 39.3824 | -0.01 | -0.03 | 39.47 | 39.47 | 39.35 | 19625 |
1733873400 | 39.3955 | -0.08 | -0.21 | 39.41 | 39.435 | 39.3753 | 12103 |
1733787000 | 39.4791 | -0.1 | -0.25 | 39.55 | 39.57 | 39.47 | 21307 |
1733527800 | 39.58 | 0.12 | 0.30 | 39.61 | 39.6272 | 39.56 | 3654 |
1733441400 | 39.46 | 0.1 | 0.27 | 39.35 | 39.51 | 39.35 | 13972 |
1733355000 | 39.3552 | 0.12 | 0.30 | 39.2 | 39.365 | 39.2 | 9696 |
1733268600 | 39.2387 | -0.01 | -0.03 | 39.28 | 39.29 | 39.225 | 7512 |
1733182200 | 39.2515 | -0.23 | -0.59 | 39.3 | 39.3155 | 39.01 | 9923 |
1732917840 | 39.4829 | 0.1 | 0.26 | 39.48 | 39.49 | 39.41 | 5857 |
1732750200 | 39.3797 | 0.1 | 0.24 | 39.4 | 39.46 | 39.29 | 8492 |
1732663800 | 39.2845 | -0.06 | -0.14 | 39.24 | 39.36 | 39.19 | 29820 |
1732577400 | 39.3412 | 0.38 | 0.97 | 39.27 | 39.36 | 39.2335 | 12672 |
1732318200 | 38.9648 | -0.06 | -0.15 | 39.03 | 39.05 | 38.93 | 9133 |
1732231800 | 39.025 | 0.02 | 0.06 | 39.05 | 39.05 | 38.94 | 9614 |
1732145400 | 39.0018 | -0.01 | -0.01 | 38.94 | 39.0018 | 38.87 | 10012 |
1732059000 | 39.0072 | 0.19 | 0.48 | 38.84 | 39.0588 | 38.83 | 7371 |
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