
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.82 | -4.92557510149 | 36.95 | 37.3197 | 34.8703 | 830592 | 36.14179861 | SP |
4 | 2.33 | 7.10365853659 | 32.8 | 38.34 | 32.54 | 903961 | 35.96907164 | SP |
12 | -2.1 | -5.64061240935 | 37.23 | 40.0575 | 31.37 | 795797 | 35.14294517 | SP |
26 | 1.07 | 3.14151497358 | 34.06 | 42.29 | 30.04 | 801420 | 35.96025535 | SP |
52 | 12.04 | 52.1437851884 | 23.09 | 42.29 | 22.5825 | 752053 | 33.97975478 | SP |
156 | 0.66 | 1.91470844212 | 34.47 | 42.29 | 21.26 | 533703 | 30.80208779 | SP |
260 | 2.83 | 8.76160990712 | 32.3 | 53.63 | 16 | 512119 | 34.62961438 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 35.63 | 0.15 | 0.42 | 35.81 | 35.81 | 34.8703 | 978800 |
1740180600 | 35.48 | -1.61 | -4.34 | 36.95 | 36.95 | 35.44 | 1004283 |
1740094200 | 37.09 | 0.55 | 1.51 | 36.56 | 37.3197 | 36.56 | 714105 |
1740007800 | 36.54 | 0.09 | 0.25 | 36.41 | 36.58 | 35.98 | 442173 |
1739921400 | 36.45 | 0.13 | 0.36 | 36.95 | 36.95 | 36.27 | 1013598 |
1739575800 | 36.32 | -1 | -2.68 | 38.34 | 38.34 | 36.12 | 1497078 |
1739489400 | 37.32 | 0.16 | 0.43 | 37.38 | 37.41 | 36.7 | 888721 |
1739403000 | 37.16 | 0.98 | 2.71 | 36.03 | 37.49 | 36.03 | 995648 |
1739316600 | 36.18 | -0.51 | -1.39 | 36.53 | 36.62 | 36.11 | 543027 |
1739230200 | 36.69 | 0.63 | 1.75 | 36.78 | 37.09 | 36.54 | 834522 |
1738971000 | 36.06 | -0.39 | -1.07 | 36.83 | 37.139 | 35.99 | 707534 |
1738884600 | 36.45 | -0.06 | -0.16 | 36.58 | 36.64 | 35.97 | 1050131 |
1738798200 | 36.51 | 0.81 | 2.27 | 36.12 | 37.1 | 36.12 | 1559795 |
1738711800 | 35.7 | 0.7 | 2.00 | 35.5 | 35.91 | 35.275 | 845100 |
1738625400 | 35 | 0.41 | 1.19 | 34.5 | 35.39 | 34.28 | 895773 |
1738366200 | 34.59 | -0.68 | -1.93 | 35.31 | 35.38 | 34.345 | 590097 |
1738279800 | 35.27 | 1.59 | 4.72 | 34.62 | 35.61 | 34.52 | 1456963 |
1738193400 | 33.68 | 0.53 | 1.60 | 33.34 | 33.8701 | 33.185 | 519837 |
1738107000 | 33.15 | 0.37 | 1.13 | 32.799999 | 33.31 | 32.54 | 570259 |
1738020600 | 32.78 | -1.01 | -2.99 | 33.259999 | 33.259999 | 32.45 | 1353006 |
1737761400 | 33.79 | 0.57 | 1.72 | 33.84 | 34.25 | 33.65 | 681730 |
1737675000 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1737588600 | 33.22 | -0.3 | -0.89 | 33.54 | 33.7 | 32.93 | 563844 |
1737502200 | 33.52 | 0.52 | 1.58 | 33.7 | 33.93 | 33.29 | 1248987 |
1737156600 | 33 | -0.01 | -0.03 | 32.72 | 33.409999 | 32.58 | 1157680 |
1737070200 | 33.009999 | -0.15 | -0.45 | 33.2 | 33.57 | 32.9347 | 573604 |
1736983800 | 33.159999 | 0.32 | 0.97 | 33.35 | 33.7249 | 32.64 | 396553 |
1736897400 | 32.84 | 0.93 | 2.91 | 31.93 | 33.1 | 31.93 | 443887 |
1736811000 | 31.91 | -0.9 | -2.74 | 32.1 | 32.195 | 31.6 | 790282 |
1736551800 | 32.81 | -0.41 | -1.23 | 33.61 | 33.8449 | 32.63 | 614193 |
1736379000 | 33.22 | 0.31 | 0.94 | 32.9028 | 33.32 | 32.58 | 429454 |
1736292600 | 32.909999 | 0.33 | 1.01 | 33.22 | 33.76 | 32.7 | 812271 |
1736206200 | 32.58 | -0.19 | -0.58 | 32.799999 | 33.02 | 32.5 | 483217 |
1735947000 | 32.77 | -0.35 | -1.06 | 33.02 | 33.18 | 32.7 | 341140 |
1735860600 | 33.119999 | 1.35 | 4.25 | 32.24 | 33.24 | 32.24 | 825651 |
1735687800 | 31.77 | 0.16 | 0.51 | 31.75 | 32.049999 | 31.5 | 357488 |
1735601400 | 31.61 | -1.55 | -4.67 | 32.02 | 32.11 | 31.37 | 760579 |
1735342200 | 33.159999 | -0.95 | -2.79 | 33.5 | 33.5 | 32.909999 | 808517 |
1735255800 | 34.11 | 0.26 | 0.77 | 33.89 | 34.42 | 33.89 | 583925 |
1735077840 | 33.85 | 0.15 | 0.45 | 33.8 | 33.86 | 33.52 | 279212 |
1734996600 | 33.7 | 0.4 | 1.20 | 33.5 | 33.79 | 33.229999 | 596131 |
1734737400 | 33.299999 | 0.04 | 0.12 | 33.18 | 33.87 | 33.18 | 1086470 |
1734651000 | 33.259999 | -0.22 | -0.66 | 33.75 | 34.1 | 33.2 | 975686 |
1734564600 | 33.479999 | -1.91 | -5.40 | 35.12 | 35.17 | 33.36 | 1325248 |
1734478200 | 35.39 | -0.27 | -0.76 | 35.26 | 35.61 | 34.87 | 576580 |
1734391800 | 35.66 | -0.63 | -1.74 | 36.38 | 36.38 | 35.66 | 705279 |
1734132600 | 36.29 | -1.32 | -3.51 | 36.93 | 36.97 | 36.1539 | 966507 |
1734046200 | 37.61 | -1.84 | -4.66 | 38.51 | 38.51 | 37.61 | 735732 |
1733959800 | 39.45 | 0.86 | 2.23 | 38.57 | 39.525 | 38.39 | 364766 |
1733873400 | 38.59 | -0.4 | -1.03 | 39.24 | 39.55 | 38.55 | 460830 |
1733787000 | 38.99 | 0.6 | 1.56 | 38.69 | 39.94 | 38.69 | 866114 |
1733527800 | 38.39 | -1.58 | -3.95 | 39.26 | 39.26 | 38.31 | 703029 |
1733441400 | 39.97 | 1.33 | 3.44 | 39.71 | 40.0575 | 39.36 | 927273 |
1733355000 | 38.64 | 0.56 | 1.47 | 38.72 | 39.078 | 38.51 | 689129 |
1733268600 | 38.08 | 1.64 | 4.50 | 37.23 | 38.39 | 37 | 1071175 |
1733182200 | 36.44 | 0.11 | 0.30 | 36.91 | 36.98 | 36.38 | 930510 |
1732917840 | 36.33 | 0.9 | 2.54 | 36.48 | 36.69 | 36.24 | 282235 |
1732750200 | 35.43 | 0.39 | 1.11 | 35.52 | 35.95 | 35.3 | 529122 |
1732663800 | 35.04 | 0.12 | 0.34 | 35.11 | 35.165 | 34.7 | 341908 |
1732577400 | 34.92 | -1.13 | -3.13 | 35 | 35.3194 | 34.77 | 917923 |
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