
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.43 | -3.99888143177 | 35.76 | 36.4 | 34.0501 | 763035 | 34.97267421 | SP |
4 | 0.42 | 1.23857269242 | 33.91 | 36.4 | 32.6014 | 581463 | 34.3042393 | SP |
12 | -2.36 | -6.4322703734 | 36.69 | 37.66 | 32.15 | 825109 | 34.54147887 | SP |
26 | -8.24 | -19.3563542401 | 42.57 | 43.795 | 32.15 | 978994 | 37.0522444 | SP |
52 | -7.42 | -17.7724550898 | 41.75 | 49.93 | 32.15 | 1069976 | 40.36831172 | SP |
156 | -34.29 | -49.9708539784 | 68.62 | 91.12 | 32.15 | 1096663 | 58.60982105 | SP |
260 | -3.56 | -9.39561889681 | 37.89 | 125.9799 | 21.135 | 1204667 | 69.5599412 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526200 | 34.26 | -0.02 | -0.06 | 34.37 | 34.86 | 34.13 | 538266 |
1740439800 | 34.28 | -0.16 | -0.46 | 34.43 | 34.65 | 34.0501 | 661355 |
1740180600 | 34.44 | -0.94 | -2.66 | 35.48 | 35.54 | 34.21 | 448535 |
1740094200 | 35.38 | -0.12 | -0.34 | 35.38 | 35.465 | 34.73 | 517422 |
1740007800 | 35.5 | 0.6 | 1.72 | 35.76 | 36.4 | 35.5 | 1649598 |
1739921400 | 34.9 | 0.59 | 1.72 | 34.36 | 34.95 | 34.0501 | 932765 |
1739575800 | 34.31 | 0.55 | 1.63 | 34.08 | 34.53 | 33.87 | 440032 |
1739489400 | 33.76 | 0.57 | 1.72 | 33.18 | 33.83 | 33.09 | 268391 |
1739403000 | 33.189999 | -0.1 | -0.30 | 33.009999 | 33.5 | 32.7201 | 350524 |
1739316600 | 33.29 | -0.97 | -2.83 | 33.56 | 33.89 | 33.244999 | 330082 |
1739230200 | 34.26 | -0.1 | -0.29 | 34.38 | 34.41 | 34.05 | 284551 |
1738971000 | 34.36 | 0.09 | 0.26 | 34.64 | 34.92 | 34.1 | 479683 |
1738884600 | 34.27 | 0.7 | 2.09 | 33.86 | 34.575 | 33.86 | 680051 |
1738798200 | 33.57 | -0.39 | -1.15 | 34.3 | 34.45 | 33.439999 | 778489 |
1738711800 | 33.96 | 0.74 | 2.23 | 33.62 | 34.325 | 33.24 | 389088 |
1738625400 | 33.22 | -0.58 | -1.72 | 32.689999 | 33.75 | 32.6014 | 490967 |
1738366200 | 33.8 | -0.38 | -1.11 | 34.41 | 34.56 | 33.69 | 285232 |
1738279800 | 34.18 | 0.57 | 1.70 | 34.09 | 34.4499 | 33.76 | 370111 |
1738193400 | 33.61 | 0.96 | 2.94 | 33.91 | 34.29 | 33.34 | 1152661 |
1738107000 | 32.65 | -0.67 | -2.01 | 33.259999 | 33.335 | 32.45 | 968070 |
1738020600 | 33.32 | -0.33 | -0.98 | 33.15 | 33.82 | 32.96 | 608282 |
1737761400 | 33.65 | 1.08 | 3.32 | 33.42 | 33.92 | 33.34 | 554868 |
1737675000 | 32.57 | 0 | 0.00 | 32.57 | 32.57 | 32.57 | 0 |
1737588600 | 32.57 | -1.1 | -3.27 | 33.67 | 33.67 | 32.509999 | 1545618 |
1737502200 | 33.67 | -0.72 | -2.09 | 34.09 | 34.24 | 33.27 | 1205527 |
1737156600 | 34.39 | -0.29 | -0.84 | 35.02 | 35.075 | 34.32 | 625677 |
1737070200 | 34.68 | 0.33 | 0.96 | 34.26 | 34.82 | 34.1086 | 458661 |
1736983800 | 34.35 | 0.41 | 1.21 | 35 | 35.415 | 34.31 | 457105 |
1736897400 | 33.94 | 0.22 | 0.65 | 33.98 | 34.69 | 33.8342 | 775919 |
1736811000 | 33.72 | -0.42 | -1.23 | 33.84 | 33.84 | 32.92 | 877891 |
1736551800 | 34.14 | -1.16 | -3.29 | 34.6 | 34.8 | 33.97 | 801205 |
1736379000 | 35.3 | -1.3 | -3.55 | 35.94 | 35.96 | 35.13 | 1419691 |
1736292600 | 36.6 | 1.05 | 2.95 | 35.73 | 37.12 | 35.73 | 3792081 |
1736206200 | 35.55 | 0.4 | 1.14 | 35.84 | 36.64 | 35.51 | 974327 |
1735947000 | 35.15 | 0.42 | 1.21 | 35 | 35.27 | 34.8 | 838997 |
1735860600 | 34.73 | 1.61 | 4.86 | 33.6 | 35.02 | 33.6 | 1162784 |
1735687800 | 33.119999 | -0.5 | -1.49 | 33.52 | 33.98 | 33.11 | 649368 |
1735601400 | 33.62 | -0.33 | -0.97 | 33.4 | 33.75 | 33.119999 | 765507 |
1735342200 | 33.95 | -0.44 | -1.28 | 34.02 | 34.25 | 33.65 | 707372 |
1735255800 | 34.39 | -0.04 | -0.12 | 34.05 | 34.67 | 34.04 | 430297 |
1735077840 | 34.43 | 0.37 | 1.09 | 34.2 | 34.67 | 34.03 | 694979 |
1734996600 | 34.06 | 0.52 | 1.55 | 33.28 | 34.07 | 33.24 | 868810 |
1734737400 | 33.54 | 0.98 | 3.01 | 32.25 | 33.81 | 32.15 | 1148914 |
1734651000 | 32.56 | -0.97 | -2.89 | 33.49 | 33.5 | 32.54 | 1407864 |
1734564600 | 33.53 | -1.1 | -3.18 | 34.6 | 35.24 | 33.36 | 944114 |
1734478200 | 34.63 | 0.47 | 1.38 | 34.1 | 35.07 | 34.1 | 1113737 |
1734391800 | 34.16 | -0.91 | -2.59 | 34.75 | 34.82 | 33.98 | 883271 |
1734132600 | 35.07 | 0.19 | 0.54 | 34.81 | 35.07 | 34.62 | 629090 |
1734046200 | 34.88 | -0.67 | -1.88 | 35.31 | 35.54 | 34.86 | 542007 |
1733959800 | 35.55 | -0.24 | -0.67 | 35.99 | 36.035 | 35.08 | 807917 |
1733873400 | 35.79 | -1 | -2.72 | 36.1 | 36.1 | 35.51 | 850796 |
1733787000 | 36.79 | 1.47 | 4.16 | 35.79 | 37.66 | 35.79 | 1512130 |
1733527800 | 35.32 | -0.11 | -0.31 | 35.87 | 35.87 | 35.12 | 620165 |
1733441400 | 35.43 | -0.59 | -1.64 | 36 | 36.285 | 35.32 | 799283 |
1733355000 | 36.02 | -0.85 | -2.31 | 36.69 | 36.775 | 35.89 | 1065784 |
1733268600 | 36.87 | -0.6 | -1.60 | 37.19 | 37.33 | 36.78 | 514321 |
1733182200 | 37.47 | 0.64 | 1.74 | 36.8 | 37.67 | 36.8 | 1095487 |
1732917840 | 36.83 | 0.29 | 0.79 | 36.79 | 37.29 | 36.79 | 572799 |
1732750200 | 36.54 | 0.57 | 1.58 | 36.15 | 36.85 | 36.15 | 557129 |
1732663800 | 35.97 | -0.08 | -0.22 | 36.12 | 36.18 | 35.46 | 2937685 |
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