期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3946 | 0.860257248746 | 45.87 | 46.48 | 45.75 | 47309 | 45.98113663 | SP |
4 | 1.0246 | 2.26480990274 | 45.24 | 46.48 | 41.05 | 101611 | 44.88462564 | SP |
12 | 1.3946 | 3.10809003789 | 44.87 | 46.48 | 41.05 | 64614 | 44.50756037 | SP |
26 | 3.7546 | 8.83227475888 | 42.51 | 46.48 | 39.1201 | 50913 | 43.33250421 | SP |
52 | 12.3046 | 36.2326266196 | 33.96 | 46.48 | 31.7282 | 49486 | 40.66270162 | SP |
156 | 7.7146 | 20.0119325551 | 38.55 | 46.48 | 27.67 | 36385 | 37.04858864 | SP |
260 | 21.8346 | 89.3761768318 | 24.43 | 46.48 | 18.13 | 30391 | 35.30203725 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727389800 | 46.3148 | 0.28 | 0.62 | 46.48 | 46.48 | 46.15 | 6054 |
1727303400 | 46.03 | -0.14 | -0.31 | 46.01 | 46.3 | 46 | 23946 |
1727217000 | 46.1729 | 0.12 | 0.26 | 45.95 | 46.21 | 45.905 | 24769 |
1727130600 | 46.0522 | 0.12 | 0.27 | 46.17 | 46.17 | 45.995 | 11092 |
1726871400 | 45.93 | -0.07 | -0.16 | 45.87 | 46.02 | 45.75 | 170682 |
1726785000 | 46.0016 | 0.83 | 1.84 | 46.38 | 46.38 | 45.82 | 679365 |
1726698600 | 45.1692 | -0.05 | -0.11 | 45.49 | 45.49 | 45.1692 | 46531 |
1726612200 | 45.2186 | -0.13 | -0.29 | 45.57 | 45.65 | 45.12 | 21534 |
1726525800 | 45.35 | 0.15 | 0.33 | 45.27 | 45.35 | 45.05 | 12800 |
1726266600 | 45.2017 | 0.34 | 0.76 | 44.6 | 45.21 | 44.6 | 3654 |
1726180200 | 44.8622 | 0.36 | 0.80 | 45.53 | 45.53 | 44.5062 | 9268 |
1726093800 | 44.5054 | 0.54 | 1.23 | 44.06 | 44.5054 | 43.26 | 1446 |
1726007400 | 43.9658 | 0.24 | 0.54 | 43.812 | 44.02 | 43.633 | 128283 |
1725921000 | 43.7301 | 0.48 | 1.11 | 43.7 | 43.83 | 43.465 | 755592 |
1725661800 | 43.2487 | -0.81 | -1.84 | 43.7 | 44.161 | 43.202 | 2025 |
1725575400 | 44.0605 | -0.24 | -0.55 | 44.27 | 44.46 | 43.88 | 1689 |
1725489000 | 44.305 | 3.26 | 7.93 | 44.41 | 44.48 | 44.17 | 20771 |
1725402600 | 41.05 | -4.43 | -9.73 | 45.17 | 45.17 | 41.05 | 11905 |
1725057000 | 45.4769 | 0.53 | 1.19 | 45.24 | 45.4769 | 45.02 | 2322 |
1724970600 | 44.9429 | -0.04 | -0.09 | 45.14 | 45.4187 | 44.9429 | 3900 |
1724884200 | 44.9848 | -0.25 | -0.55 | 45.19 | 45.26 | 44.636 | 5996 |
1724797800 | 45.2347 | 0.14 | 0.32 | 44.97 | 45.32 | 44.97 | 2337 |
1724711400 | 45.0906 | -0.19 | -0.43 | 45.42 | 45.42 | 45.02 | 6979 |
1724452200 | 45.2832 | 0.61 | 1.37 | 45.17 | 45.36 | 44.955 | 2435 |
1724365800 | 44.67 | -0.47 | -1.03 | 45.21 | 45.21 | 44.65 | 38284 |
1724279400 | 45.1371 | 0.22 | 0.48 | 45 | 45.16 | 44.97 | 138119 |
1724193000 | 44.9207 | -0.06 | -0.12 | 44.47 | 45 | 44.47 | 702471 |
1724106600 | 44.9768 | 0.43 | 0.96 | 44.59 | 44.9768 | 44.59 | 4019 |
1723847400 | 44.5504 | 0.14 | 0.32 | 44.4765 | 44.5504 | 44.4765 | 3589 |
1723761000 | 44.4086 | 0.72 | 1.66 | 44.15 | 44.49 | 44.15 | 5338 |
1723674600 | 43.6844 | 0.2 | 0.47 | 43.5725 | 43.6844 | 43.5049 | 2145 |
1723588200 | 43.48 | 0.94 | 2.21 | 42.53 | 43.48 | 42.53 | 16786 |
1723501800 | 42.5381 | -0.03 | -0.08 | 42.65 | 42.7 | 42.5245 | 1221 |
1723242600 | 42.5711 | 0.27 | 0.64 | 42.22 | 42.5711 | 42.22 | 4234 |
1723156200 | 42.3007 | 1.01 | 2.44 | 42.2205 | 42.34 | 42.135 | 24472 |
1723069800 | 41.2918 | -0.37 | -0.89 | 42.2 | 42.2 | 41.2918 | 1441 |
1722983400 | 41.6633 | 0.5 | 1.21 | 41.55 | 42.1615 | 41.55 | 36930 |
1722897000 | 41.1666 | -1.4 | -3.30 | 40.58 | 41.5 | 40.58 | 18630 |
1722637800 | 42.5709 | -0.91 | -2.09 | 42.79 | 42.79 | 42.26 | 14242 |
1722551400 | 43.4794 | -0.77 | -1.74 | 44.43 | 44.43 | 43.19 | 13977 |
1722465000 | 44.2513 | 0.75 | 1.73 | 44.2 | 44.33 | 44.2 | 3345 |
1722378600 | 43.4988 | -0.19 | -0.44 | 43.82 | 43.82 | 43.31 | 1824 |
1722292200 | 43.6921 | 0.11 | 0.26 | 43.56 | 43.7455 | 43.56 | 15722 |
1722033000 | 43.5792 | 0.42 | 0.97 | 43.56 | 43.878 | 43.475 | 9195 |
1721946600 | 43.1587 | -0.2 | -0.47 | 43.68 | 43.9 | 43.1587 | 101047 |
1721860200 | 43.362 | -1.22 | -2.74 | 44.1517 | 44.1517 | 43.3 | 618642 |
1721773800 | 44.5825 | -0.12 | -0.28 | 45.12 | 45.12 | 44.5825 | 5611 |
1721687400 | 44.7071 | 0.59 | 1.34 | 44.08 | 44.765 | 44.08 | 15587 |
1721428200 | 44.1176 | -0.39 | -0.88 | 44.45 | 44.45 | 44.1176 | 2777 |
1721341800 | 44.5098 | -0.45 | -1.01 | 45.11 | 45.11 | 44.32 | 3585 |
1721255400 | 44.9634 | -0.7 | -1.53 | 45.034 | 45.034 | 44.88 | 5457 |
1721169000 | 45.662 | 0.34 | 0.75 | 45.64 | 45.662 | 45.42 | 5210 |
1721082600 | 45.3228 | 0.11 | 0.24 | 45.34 | 45.49 | 45.29 | 5475 |
1720823400 | 45.2159 | 0.25 | 0.57 | 45.06 | 45.36 | 45.06 | 8493 |
1720737000 | 44.9617 | -0.38 | -0.84 | 45.7 | 45.7 | 44.9 | 2707 |
1720650600 | 45.3442 | 0.51 | 1.14 | 44.75 | 45.3442 | 44.75 | 17243 |
1720564200 | 44.8341 | 0.03 | 0.08 | 44.85 | 44.92 | 44.8059 | 1384 |
1720477800 | 44.8 | 0.11 | 0.25 | 45.2 | 45.2 | 44.6 | 7082 |
1720218600 | 44.6879 | 0.29 | 0.66 | 44.87 | 44.87 | 44.432 | 4973 |
1720040640 | 44.397 | -0.11 | -0.25 | 44.27 | 44.42 | 44.1608 | 15056 |
1719959400 | 44.5103 | 0.29 | 0.65 | 44.07 | 44.5103 | 44.07 | 4537 |
1719873000 | 44.2227 | 0.02 | 0.04 | 44.23 | 44.23 | 44.0092 | 7061 |
1719613800 | 44.2069 | 0 | 0.00 | 44.2069 | 44.2069 | 44.2069 | 0 |
1719527400 | 44.2069 | 0 | 0.00 | 44.22 | 44.27 | 44.07 | 3553 |
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