
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.56 | 2.01366414959 | 27.81 | 28.38 | 27.7401 | 13443126 | 28.1643948 | SP |
4 | 0.21 | 0.745738636364 | 28.16 | 28.45 | 27.4 | 13409610 | 27.94271498 | SP |
12 | -1.16 | -3.92820860142 | 29.53 | 29.55 | 26.88 | 15340063 | 27.84347258 | SP |
26 | -55.39 | -66.129417383 | 83.76 | 85.244099 | 26.88 | 10612838 | 32.52189249 | SP |
52 | -49.52 | -63.5768391321 | 77.89 | 85.244099 | 26.88 | 6753902 | 43.04733592 | SP |
156 | -46 | -61.8528976738 | 74.37 | 85.244099 | 26.88 | 4431354 | 58.32806759 | SP |
260 | -28.49 | -50.1055223356 | 56.86 | 85.244099 | 26.88 | 3488022 | 60.11033349 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180600 | 28.21 | -0.11 | -0.39 | 28.35 | 28.3689 | 28.18 | 13673793 |
1740094200 | 28.32 | 0.14 | 0.50 | 28.15 | 28.32 | 28.09 | 12246900 |
1740007800 | 28.18 | 0.19 | 0.68 | 27.95 | 28.2 | 27.91 | 12248921 |
1739921400 | 27.99 | 0.2 | 0.72 | 27.81 | 27.99 | 27.7401 | 15599538 |
1739575800 | 27.79 | -0.06 | -0.22 | 27.87 | 28.01 | 27.76 | 9860532 |
1739489400 | 27.85 | 0.2 | 0.72 | 27.76 | 27.85 | 27.6513 | 10904255 |
1739403000 | 27.65 | -0.22 | -0.79 | 27.605 | 27.7399 | 27.55 | 12092997 |
1739316600 | 27.87 | 0.19 | 0.69 | 27.66 | 27.87 | 27.61 | 11192560 |
1739230200 | 27.68 | 0.12 | 0.44 | 27.68 | 27.7 | 27.5 | 11881050 |
1738971000 | 27.56 | -0.19 | -0.68 | 27.8 | 27.8287 | 27.52 | 14951972 |
1738884600 | 27.75 | -0.2 | -0.72 | 27.98 | 28 | 27.65 | 13215460 |
1738798200 | 27.95 | 0.19 | 0.68 | 27.81 | 27.96 | 27.72 | 10467735 |
1738711800 | 27.76 | 0.04 | 0.14 | 27.65 | 27.8 | 27.6099 | 11248800 |
1738625400 | 27.72 | -0.11 | -0.40 | 27.54 | 27.828 | 27.4 | 19731172 |
1738366200 | 27.83 | -0.15 | -0.54 | 28.01 | 28.09 | 27.775 | 15035721 |
1738279800 | 27.98 | -0.03 | -0.11 | 28 | 28.09 | 27.81 | 15019505 |
1738193400 | 28.01 | -0.06 | -0.21 | 28.09 | 28.2199 | 27.9601 | 11707304 |
1738107000 | 28.07 | -0.38 | -1.34 | 28.32 | 28.38 | 28.0301 | 14381298 |
1738020600 | 28.45 | 0.38 | 1.35 | 28.16 | 28.45 | 28.155 | 20837710 |
1737761400 | 28.07 | 0.15 | 0.54 | 28.03 | 28.1278 | 28 | 11557757 |
1737675000 | 27.92 | 0 | 0.00 | 27.92 | 27.92 | 27.92 | 0 |
1737588600 | 27.92 | -0.3 | -1.06 | 28.15 | 28.15 | 27.92 | 14236675 |
1737502200 | 28.22 | 0.23 | 0.82 | 28.06 | 28.2899 | 28.06 | 20619834 |
1737156600 | 27.99 | 0.16 | 0.57 | 27.95 | 28.01 | 27.87 | 15343668 |
1737070200 | 27.83 | 0.01 | 0.04 | 27.73 | 27.85 | 27.59 | 12954843 |
1736983800 | 27.82 | 0.3 | 1.09 | 27.87 | 27.94 | 27.7101 | 11880801 |
1736897400 | 27.52 | 0.22 | 0.81 | 27.41 | 27.53 | 27.3 | 13560955 |
1736811000 | 27.3 | 0.29 | 1.07 | 26.97 | 27.33 | 26.96 | 17811788 |
1736551800 | 27.01 | -0.31 | -1.13 | 27.24 | 27.25 | 26.94 | 21992418 |
1736379000 | 27.32 | 0.06 | 0.22 | 27.2 | 27.33 | 27.04 | 13704865 |
1736292600 | 27.26 | -0.01 | -0.04 | 27.38 | 27.52 | 27.17 | 15425976 |
1736206200 | 27.27 | -0.17 | -0.62 | 27.47 | 27.57 | 27.24 | 22752127 |
1735947000 | 27.44 | 0.18 | 0.66 | 27.35 | 27.4799 | 27.2 | 11450391 |
1735860600 | 27.26 | -0.06 | -0.22 | 27.47 | 27.54 | 27.1501 | 16990661 |
1735687800 | 27.32 | 0.09 | 0.33 | 27.28 | 27.38 | 27.16 | 13083460 |
1735601400 | 27.23 | -0.24 | -0.87 | 27.32 | 27.32 | 27.05 | 16939516 |
1735342200 | 27.47 | -0.12 | -0.43 | 27.45 | 27.66 | 27.33 | 16069282 |
1735255800 | 27.59 | 0.01 | 0.04 | 27.48 | 27.62 | 27.4212 | 14129636 |
1735077840 | 27.58 | 0.21 | 0.77 | 27.35 | 27.58 | 27.29 | 9522508 |
1734996600 | 27.37 | 0.08 | 0.29 | 27.23 | 27.39 | 27.08 | 22000276 |
1734737400 | 27.29 | 0.36 | 1.34 | 26.9 | 27.41 | 26.87 | 34432400 |
1734651000 | 26.93 | -0.15 | -0.55 | 27.24 | 27.3597 | 26.91 | 22679857 |
1734564600 | 27.08 | -0.73 | -2.62 | 27.8 | 27.84 | 27.05 | 19825691 |
1734478200 | 27.81 | -0.06 | -0.22 | 27.83 | 27.93 | 27.71 | 17106971 |
1734391800 | 27.87 | -0.26 | -0.92 | 28.12 | 28.16 | 27.85 | 24441442 |
1734132600 | 28.13 | -0.07 | -0.25 | 28.18 | 28.21 | 28 | 16901904 |
1734046200 | 28.2 | -0.05 | -0.18 | 28.29 | 28.31 | 28.15 | 14105861 |
1733959800 | 28.25 | -0.43 | -1.50 | 28.49 | 28.49 | 28.24 | 15472710 |
1733873400 | 28.68 | -0.11 | -0.38 | 28.79 | 28.85 | 28.57 | 17511574 |
1733787000 | 28.79 | -0.03 | -0.10 | 28.9 | 29.01 | 28.76 | 19131433 |
1733527800 | 28.82 | -0.13 | -0.45 | 28.99 | 29.04 | 28.7601 | 12659020 |
1733441400 | 28.95 | 0.01 | 0.03 | 28.96 | 29.05 | 28.91 | 12737568 |
1733355000 | 28.94 | -0.24 | -0.82 | 29.14 | 29.19 | 28.82 | 15744768 |
1733268600 | 29.18 | -0.16 | -0.55 | 29.37 | 29.4 | 29.17 | 12820264 |
1733182200 | 29.34 | -0.19 | -0.64 | 29.53 | 29.55 | 29.21 | 15082056 |
1732917840 | 29.53 | 0.09 | 0.31 | 29.49 | 29.5772 | 29.44 | 7685309 |
1732750200 | 29.44 | -0.01 | -0.03 | 29.52 | 29.62 | 29.413584 | 10542402 |
1732663800 | 29.45 | -0.06 | -0.20 | 29.48 | 29.48 | 29.24 | 11126954 |
1732577400 | 29.51 | 0.16 | 0.55 | 29.54 | 29.72 | 29.4522 | 11827680 |
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