
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.465 | 1.29166666667 | 36 | 37.245 | 34.72 | 39857324 | 35.51169817 | SP |
4 | 6.575 | 21.9973235196 | 29.89 | 37.245 | 29.75 | 32004908 | 32.97441363 | SP |
12 | 5.685 | 18.469785575 | 30.78 | 37.245 | 27.27 | 20607781 | 31.78233897 | SP |
26 | 10.175 | 38.7029288703 | 26.29 | 39.17 | 24.68 | 23561633 | 31.97865789 | SP |
52 | 10.885 | 42.5527756059 | 25.58 | 39.17 | 24.485 | 20390408 | 30.16703073 | SP |
156 | 2.005 | 5.81834010447 | 34.46 | 39.17 | 17.22 | 20610343 | 28.66818137 | SP |
260 | -15.335 | -29.6042471042 | 51.8 | 104.94 | 17.22 | 14716901 | 32.46632425 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094200 | 35.59 | 0.61 | 1.74 | 36.01 | 36.71 | 34.885 | 53797983 |
1740007800 | 34.98 | -0.65 | -1.82 | 35.53 | 35.53 | 34.72 | 27195233 |
1739921400 | 35.63 | -0.02 | -0.06 | 36.12 | 36.12 | 35.25 | 30033908 |
1739575800 | 35.65 | 1.31 | 3.81 | 36 | 36.18 | 35.09 | 48402171 |
1739489400 | 34.34 | 0.6 | 1.78 | 33.335 | 34.39 | 33.32 | 32431721 |
1739403000 | 33.74 | 0.92 | 2.80 | 33.22 | 33.98 | 32.975 | 28880646 |
1739316600 | 32.82 | -0.64 | -1.91 | 32.79 | 33.21 | 32.53 | 27718814 |
1739230200 | 33.46 | 1.06 | 3.27 | 33.39 | 33.615 | 33.09 | 34389434 |
1738971000 | 32.4 | 0.59 | 1.85 | 32.53 | 32.9 | 32.1 | 41151425 |
1738884600 | 31.81 | 0.55 | 1.76 | 31.74 | 31.92 | 31.57 | 12608413 |
1738798200 | 31.26 | -0.65 | -2.04 | 31.38 | 31.6 | 31.14 | 20725928 |
1738711800 | 31.91 | 1.03 | 3.34 | 31.59 | 32.34 | 31.525 | 27512479 |
1738625400 | 30.88 | -0.4 | -1.28 | 30.41 | 31.445 | 30.215 | 25202246 |
1738366200 | 31.28 | -1.18 | -3.64 | 32.229999 | 32.299999 | 31.1215 | 36675195 |
1738279800 | 32.46 | 1.22 | 3.91 | 31.42 | 32.689999 | 31.39 | 29851185 |
1738193400 | 31.24 | -0.33 | -1.05 | 31.84 | 31.965 | 31.1422 | 33981660 |
1738107000 | 31.57 | 0.76 | 2.47 | 30.98 | 31.59 | 30.49 | 35253906 |
1738020600 | 30.81 | 0.27 | 0.88 | 30.86 | 31.075 | 30.56 | 37596489 |
1737761400 | 30.54 | 1.14 | 3.88 | 29.89 | 30.58 | 29.75 | 24684418 |
1737675000 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
1737588600 | 29.4 | -0.12 | -0.41 | 29.37 | 29.48 | 29.07 | 14062627 |
1737502200 | 29.52 | 0.14 | 0.48 | 29.92 | 29.97 | 29.27 | 21969566 |
1737156600 | 29.38 | 0.87 | 3.05 | 28.82 | 29.775 | 28.75 | 33372287 |
1737070200 | 28.51 | -0.08 | -0.28 | 28.56 | 28.57 | 28.37 | 10555138 |
1736983800 | 28.59 | 0.37 | 1.31 | 28.59 | 28.62 | 28.385 | 9805145 |
1736897400 | 28.22 | 0.75 | 2.73 | 28.31 | 28.34 | 28.115 | 14820018 |
1736811000 | 27.47 | 0.18 | 0.66 | 27.37 | 27.6 | 27.33 | 10416463 |
1736551800 | 27.29 | -0.91 | -3.23 | 27.63 | 27.68 | 27.27 | 14534824 |
1736379000 | 28.2 | -0.12 | -0.42 | 27.98 | 28.25 | 27.87 | 9434722 |
1736292600 | 28.32 | -0.17 | -0.60 | 28.43 | 28.645 | 28.29 | 10033425 |
1736206200 | 28.49 | -0.49 | -1.69 | 29.31 | 29.42 | 28.39 | 20802804 |
1735947000 | 28.98 | 0.26 | 0.91 | 28.98 | 29.005 | 28.75 | 10461081 |
1735860600 | 28.72 | -0.52 | -1.78 | 28.85 | 29.0999 | 28.7 | 15633802 |
1735687800 | 29.24 | 0.13 | 0.45 | 29.09 | 29.4 | 29 | 8608666 |
1735601400 | 29.11 | -0.6 | -2.02 | 29.41 | 29.425 | 29.1 | 11729106 |
1735342200 | 29.71 | -0.42 | -1.39 | 29.72 | 29.805 | 29.545 | 7843683 |
1735255800 | 30.13 | 0.05 | 0.17 | 30 | 30.36 | 29.96 | 3828731 |
1735077840 | 30.08 | 0.05 | 0.17 | 30.22 | 30.2495 | 30 | 4095242 |
1734996600 | 30.03 | 0.07 | 0.23 | 29.81 | 30.08 | 29.73 | 7867530 |
1734737400 | 29.96 | 0.19 | 0.64 | 29.58 | 30.11 | 29.475 | 12891394 |
1734651000 | 29.77 | -0.01 | -0.03 | 29.99 | 30.09 | 29.74 | 16167662 |
1734564600 | 29.78 | -0.69 | -2.26 | 30.32 | 30.455 | 29.67 | 10890122 |
1734478200 | 30.47 | -0.41 | -1.33 | 29.99 | 30.555 | 29.88 | 15418324 |
1734391800 | 30.88 | -0.83 | -2.62 | 31.22 | 31.415 | 30.87 | 25836222 |
1734132600 | 31.71 | -0.46 | -1.43 | 31.65 | 31.78 | 31.385 | 12050400 |
1734046200 | 32.17 | 0.04 | 0.12 | 32.07 | 32.36 | 31.89 | 10970446 |
1733959800 | 32.13 | -0.43 | -1.32 | 32.11 | 32.18 | 31.81 | 11486744 |
1733873400 | 32.56 | -1.65 | -4.82 | 32.75 | 32.979999 | 32.49 | 23683159 |
1733787000 | 34.21 | 3.12 | 10.04 | 33.73 | 34.83 | 33.63 | 55785671 |
1733527800 | 31.09 | 0.32 | 1.04 | 31.31 | 31.44 | 31.07 | 10573950 |
1733441400 | 30.77 | 0.13 | 0.42 | 30.68 | 30.91 | 30.65 | 12287147 |
1733355000 | 30.64 | -0.48 | -1.54 | 30.98 | 31.01 | 30.48 | 16774438 |
1733268600 | 31.12 | -0.03 | -0.10 | 31.06 | 31.369 | 31.02 | 9364852 |
1733182200 | 31.15 | 0.35 | 1.14 | 30.99 | 31.18 | 30.7802 | 10605687 |
1732917840 | 30.8 | -0.12 | -0.39 | 30.78 | 30.86 | 30.455 | 10065867 |
1732750200 | 30.92 | 0.98 | 3.27 | 30.85 | 31.1 | 30.815 | 16920343 |
1732663800 | 29.94 | -0.04 | -0.13 | 30.2 | 30.2 | 29.743 | 8574021 |
1732577400 | 29.98 | 0.13 | 0.44 | 29.86 | 30.08 | 29.675 | 12004527 |
1732318200 | 29.85 | -0.85 | -2.77 | 29.93 | 30.055 | 29.74 | 20973929 |
1732231800 | 30.7 | -0.5 | -1.60 | 30.63 | 30.87 | 30.47 | 17184324 |
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