
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.87 | -2.38356164384 | 36.5 | 36.65 | 35.425 | 201277 | 36.22589414 | SP |
4 | -0.59 | -1.62893429045 | 36.22 | 36.86 | 35.425 | 90195 | 36.18637472 | SP |
12 | -1.59 | -4.27189682966 | 37.22 | 37.3 | 33.88 | 79093 | 35.68074736 | SP |
26 | 1.59 | 4.67097532315 | 34.04 | 37.7049 | 32.3086 | 71465 | 35.41790167 | SP |
52 | 3.31 | 10.2413366337 | 32.32 | 37.7049 | 30.97 | 73343 | 34.00491827 | SP |
156 | 9.54 | 36.5657339977 | 26.09 | 37.7049 | 24.07 | 64205 | 31.62780931 | SP |
260 | 9.54 | 36.5657339977 | 26.09 | 37.7049 | 24.07 | 64205 | 31.62780931 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 35.63 | 0 | 0.00 | 35.75 | 35.82 | 35.425 | 223271 |
1740180600 | 35.63 | -0.7 | -1.93 | 36.39 | 36.47 | 35.55 | 60731 |
1740094200 | 36.33 | -0.16 | -0.44 | 36.4 | 36.435 | 36.03 | 196221 |
1740007800 | 36.49 | -0.16 | -0.44 | 36.45 | 36.57 | 36.28 | 464634 |
1739921400 | 36.65 | 0.25 | 0.69 | 36.5 | 36.65 | 36.401 | 61529 |
1739575800 | 36.4 | 0.16 | 0.44 | 36.35 | 36.511 | 36.35 | 25610 |
1739489400 | 36.24 | 0.41 | 1.14 | 35.98 | 36.245 | 35.9744 | 21158 |
1739403000 | 35.83 | -0.05 | -0.14 | 35.46 | 35.89 | 35.46 | 89749 |
1739316600 | 35.88 | -0.05 | -0.14 | 35.77 | 35.9098 | 35.695 | 33023 |
1739230200 | 35.93 | -0.1 | -0.28 | 36.24 | 36.24 | 35.83 | 42410 |
1738971000 | 36.03 | -0.06 | -0.17 | 36.24 | 36.312 | 35.97 | 45413 |
1738884600 | 36.09 | -0.03 | -0.08 | 36.245 | 36.31 | 35.8629 | 68442 |
1738798200 | 36.12 | 0.06 | 0.17 | 35.99 | 36.12 | 35.8221 | 28377 |
1738711800 | 36.06 | 0.05 | 0.14 | 35.97 | 36.0899 | 35.9179 | 35907 |
1738625400 | 36.01 | -0.34 | -0.94 | 35.69 | 36.1505 | 35.5 | 99115 |
1738366200 | 36.35 | -0.38 | -1.03 | 36.76 | 36.8 | 36.312 | 57555 |
1738279800 | 36.73 | 0.49 | 1.35 | 36.5 | 36.86 | 36.5 | 43950 |
1738193400 | 36.24 | -0.18 | -0.49 | 36.38 | 36.43 | 36.18 | 60674 |
1738107000 | 36.42 | 0.26 | 0.72 | 36.22 | 36.49 | 36.1165 | 43197 |
1738020600 | 36.16 | 0.12 | 0.33 | 35.69 | 36.22 | 35.69 | 39606 |
1737761400 | 36.04 | 0.2 | 0.56 | 36.05 | 36.1696 | 35.96 | 26189 |
1737675000 | 35.84 | 0 | 0.00 | 35.84 | 35.84 | 35.84 | 0 |
1737588600 | 35.84 | -0.2 | -0.55 | 36.09 | 36.09 | 35.83 | 35550 |
1737502200 | 36.04 | 0.52 | 1.46 | 35.8819 | 36.0407 | 35.825 | 39653 |
1737156600 | 35.52 | 0.15 | 0.42 | 35.62 | 35.6781 | 35.5015 | 29430 |
1737070200 | 35.37 | 0.27 | 0.77 | 35.13 | 35.385 | 34.9753 | 90855 |
1736983800 | 35.1 | 0.37 | 1.07 | 35.39 | 35.429 | 35 | 603442 |
1736897400 | 34.73 | 0.28 | 0.81 | 34.595 | 34.82 | 34.452 | 291770 |
1736811000 | 34.45 | 0.34 | 1.00 | 33.88 | 34.45 | 33.88 | 49728 |
1736551800 | 34.11 | -0.54 | -1.56 | 34.11 | 34.26 | 34.02 | 34582 |
1736379000 | 34.65 | 0.04 | 0.12 | 34.54 | 34.65 | 34.326 | 130640 |
1736292600 | 34.61 | -0.15 | -0.43 | 34.89 | 34.975 | 34.49 | 71107 |
1736206200 | 34.76 | 0.12 | 0.35 | 34.89 | 35.11 | 34.73 | 111601 |
1735947000 | 34.64 | 0.29 | 0.84 | 34.53 | 34.685 | 34.26 | 27194 |
1735860600 | 34.35 | -0.12 | -0.35 | 34.75 | 34.7925 | 34.275 | 32191 |
1735687800 | 34.47 | 0.01 | 0.03 | 34.61 | 34.66 | 34.3602 | 43992 |
1735601400 | 34.46 | -0.34 | -0.98 | 34.52 | 34.59 | 34.161 | 43202 |
1735342200 | 34.8 | -0.32 | -0.91 | 34.94 | 35.04 | 34.6216 | 28010 |
1735255800 | 35.12 | 0.06 | 0.17 | 34.91 | 35.1612 | 34.89 | 31340 |
1735077840 | 35.06 | 0.21 | 0.60 | 34.89 | 35.06 | 34.77 | 32958 |
1734996600 | 34.85 | -0.46 | -1.30 | 34.79 | 34.855 | 34.57 | 46631 |
1734737400 | 35.31 | 0.5 | 1.44 | 34.69 | 35.53 | 34.69 | 41997 |
1734651000 | 34.81 | -0.08 | -0.23 | 35.26 | 35.401 | 34.7445 | 60572 |
1734564600 | 34.89 | -1.21 | -3.35 | 36.19 | 36.2928 | 34.89 | 67658 |
1734478200 | 36.1 | -0.26 | -0.72 | 36.27 | 36.445 | 36.045 | 30096 |
1734391800 | 36.36 | -0.03 | -0.08 | 36.41 | 36.57 | 36.2399 | 30454 |
1734132600 | 36.39 | -0.25 | -0.68 | 36.75 | 36.75 | 36.3 | 34088 |
1734046200 | 36.6381 | -0.18 | -0.49 | 36.72 | 36.82 | 36.6381 | 42283 |
1733959800 | 36.82 | 0.15 | 0.41 | 36.95 | 36.95 | 36.7588 | 54058 |
1733873400 | 36.6692 | -0.24 | -0.65 | 36.93 | 36.9599 | 36.5824 | 73519 |
1733787000 | 36.91 | -0.11 | -0.30 | 37.11 | 37.3 | 36.9093 | 65088 |
1733527800 | 37.02 | 0.12 | 0.33 | 37.17 | 37.17 | 36.94 | 48146 |
1733441400 | 36.9 | -0.32 | -0.86 | 37.21 | 37.2828 | 36.8975 | 48478 |
1733355000 | 37.22 | 0.21 | 0.57 | 37.13 | 37.22 | 37.0245 | 32934 |
1733268600 | 37.01 | -0.24 | -0.64 | 37.22 | 37.22 | 36.9875 | 76059 |
1733182200 | 37.25 | 0.07 | 0.19 | 37.24 | 37.31 | 37.15 | 38354 |
1732917840 | 37.18 | 0.08 | 0.22 | 37.23 | 37.3 | 37.17 | 44761 |
1732750200 | 37.0993 | -0.13 | -0.35 | 37.33 | 37.4583 | 37.082 | 35175 |
1732663800 | 37.23 | -0.26 | -0.69 | 37.41 | 37.41 | 37.1028 | 52563 |
1732577400 | 37.49 | 0.65 | 1.76 | 37.16 | 37.7049 | 37.16 | 77089 |
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