
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.16 | 0.283085633404 | 56.52 | 56.875 | 56.405 | 52679 | 56.68404806 | SP |
4 | 0.78 | 1.39534883721 | 55.9 | 56.875 | 54.63 | 127848 | 55.86803912 | SP |
12 | -2.13 | -3.62183302159 | 58.81 | 58.89 | 53.1 | 113644 | 55.33353319 | SP |
26 | -1.19 | -2.05633316053 | 57.87 | 59.97 | 53.1 | 100239 | 57.07981728 | SP |
52 | 2.98 | 5.54934823091 | 53.7 | 59.97 | 51.25 | 76067 | 56.11122347 | SP |
156 | 1.79 | 3.26106758972 | 54.89 | 59.97 | 43.81 | 110681 | 52.70224261 | SP |
260 | 2.22 | 4.0763863386 | 54.46 | 59.97 | 37.25 | 119205 | 52.68829375 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 56.6 | 0 | 0.00 | 56.84 | 56.875 | 56.58 | 42728 |
1740180600 | 56.6 | -0.24 | -0.42 | 56.8 | 56.8 | 56.55 | 77087 |
1740094200 | 56.84 | 0.25 | 0.44 | 56.67 | 56.875 | 56.56 | 48917 |
1740007800 | 56.59 | -0.21 | -0.37 | 56.49 | 56.7348 | 56.405 | 40641 |
1739921400 | 56.8 | 0.36 | 0.64 | 56.52 | 56.8125 | 56.47 | 54020 |
1739575800 | 56.44 | -0.17 | -0.30 | 56.72 | 56.83 | 56.44 | 45593 |
1739489400 | 56.61 | 0.45 | 0.80 | 56.3 | 56.64 | 56.12 | 67028 |
1739403000 | 56.16 | -0.2 | -0.35 | 55.94 | 56.3163 | 55.79 | 85857 |
1739316600 | 56.355 | 0.29 | 0.53 | 55.95 | 56.355 | 55.92 | 70744 |
1739230200 | 56.06 | 0.36 | 0.65 | 55.82 | 56.06 | 55.82 | 55826 |
1738971000 | 55.7 | -0.28 | -0.50 | 56.05 | 56.05 | 55.65 | 32925 |
1738884600 | 55.98 | -0.22 | -0.39 | 56.18 | 56.18 | 55.81 | 268344 |
1738798200 | 56.2 | 0.64 | 1.15 | 55.95 | 56.2 | 55.93 | 50400 |
1738711800 | 55.56 | 0.29 | 0.52 | 55.35 | 55.6985 | 55.24 | 75734 |
1738625400 | 55.27 | -0.19 | -0.34 | 54.73 | 55.52 | 54.63 | 107636 |
1738366200 | 55.46 | -0.46 | -0.81 | 55.85 | 56.03 | 55.43 | 73101 |
1738279800 | 55.915 | 0.32 | 0.58 | 55.81 | 56.115 | 55.63 | 170265 |
1738193400 | 55.5908 | -0 | -0.01 | 55.64 | 55.87 | 55.475 | 406047 |
1738107000 | 55.5947 | -0.28 | -0.49 | 55.9 | 55.9 | 55.43 | 653401 |
1738020600 | 55.87 | 0.16 | 0.29 | 55.76 | 55.89 | 55.42 | 137531 |
1737761400 | 55.71 | 0.53 | 0.96 | 55.6 | 55.81 | 55.6 | 81391 |
1737675000 | 55.18 | 0 | 0.00 | 55.18 | 55.18 | 55.18 | 0 |
1737588600 | 55.18 | -0.54 | -0.97 | 55.64 | 55.64 | 55.18 | 33502 |
1737502200 | 55.72 | 0.74 | 1.35 | 55.37 | 55.72 | 55.37 | 57838 |
1737156600 | 54.98 | 0.17 | 0.32 | 54.95 | 55.15 | 54.87 | 117839 |
1737070200 | 54.805 | 0.55 | 1.00 | 54.21 | 54.81 | 54.12 | 588250 |
1736983800 | 54.26 | 0.5 | 0.93 | 54.43 | 54.57 | 54.235 | 540887 |
1736897400 | 53.76 | 0.36 | 0.68 | 53.45 | 53.78 | 53.43 | 68868 |
1736811000 | 53.3966 | 0.03 | 0.06 | 53.24 | 53.41 | 53.1 | 49790 |
1736551800 | 53.365 | -1.07 | -1.96 | 53.79 | 53.94 | 53.3517 | 100743 |
1736379000 | 54.4343 | -0.12 | -0.21 | 54.18 | 54.44 | 53.99 | 176323 |
1736292600 | 54.55 | -0 | -0.00 | 54.88 | 54.95 | 54.44 | 70628 |
1736206200 | 54.5516 | -0.16 | -0.29 | 54.83 | 54.83 | 54.535 | 78914 |
1735947000 | 54.71 | 0.32 | 0.58 | 54.59 | 54.8 | 54.54 | 57961 |
1735860600 | 54.393 | 0.17 | 0.31 | 54.49 | 54.66 | 54.212 | 94863 |
1735687800 | 54.223 | 0.09 | 0.17 | 54.21 | 54.36 | 54.045 | 72413 |
1735601400 | 54.13 | -0.3 | -0.55 | 54.2 | 54.26 | 53.82 | 176165 |
1735342200 | 54.428 | -0.1 | -0.19 | 54.28 | 54.565 | 54.2421 | 117733 |
1735255800 | 54.53 | 0.04 | 0.07 | 54.35 | 54.5999 | 54.35 | 83123 |
1735077840 | 54.49 | 0.22 | 0.41 | 54.27 | 54.5 | 54.12 | 55219 |
1734996600 | 54.2694 | 0.16 | 0.29 | 53.92 | 54.27 | 53.77 | 79868 |
1734737400 | 54.11 | -0.27 | -0.49 | 53.54 | 54.2866 | 53.54 | 99259 |
1734651000 | 54.3763 | -0.15 | -0.28 | 54.78 | 54.84 | 54.375 | 75084 |
1734564600 | 54.53 | -1.37 | -2.45 | 55.76 | 55.78 | 54.53 | 81175 |
1734478200 | 55.9 | -0.29 | -0.52 | 55.89 | 56.076 | 55.81 | 56438 |
1734391800 | 56.19 | -0.49 | -0.86 | 56.59 | 56.59 | 56.19 | 52311 |
1734132600 | 56.68 | -0.14 | -0.25 | 56.83 | 56.83 | 56.63 | 62759 |
1734046200 | 56.8238 | -0.22 | -0.38 | 57.03 | 57.17 | 56.805 | 91741 |
1733959800 | 57.04 | -0.21 | -0.37 | 57.29 | 57.315 | 57.04 | 30457 |
1733873400 | 57.25 | -0.27 | -0.47 | 57.18 | 57.35 | 57.01 | 49222 |
1733787000 | 57.52 | -0.68 | -1.17 | 58.22 | 58.22 | 57.5 | 52184 |
1733527800 | 58.2 | -0.35 | -0.60 | 58.63 | 58.63 | 58.11 | 29614 |
1733441400 | 58.55 | 0.33 | 0.57 | 58.46 | 58.65 | 58.46 | 81014 |
1733355000 | 58.22 | -0.36 | -0.61 | 58.42 | 58.45 | 58.135 | 52933 |
1733268600 | 58.58 | 0.11 | 0.19 | 58.81 | 58.89 | 58.57 | 37563 |
1733182200 | 58.47 | -0.54 | -0.92 | 58.97 | 58.97 | 58.325 | 36990 |
1732917840 | 59.01 | 0.3 | 0.51 | 58.79 | 59.09 | 58.79 | 21259 |
1732750200 | 58.71 | 0.28 | 0.48 | 58.65 | 58.87 | 58.65 | 83530 |
1732663800 | 58.43 | -0.07 | -0.12 | 58.33 | 58.44 | 58.18 | 68590 |
1732577400 | 58.5 | 0.34 | 0.58 | 58.57 | 58.69 | 58.25 | 71571 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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