
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.59 | -1.5221878225 | 38.76 | 39.0339 | 36.735 | 1166777 | 38.04202518 | SP |
4 | -2.73 | -6.67481662592 | 40.9 | 41.09 | 36.06 | 1674820 | 38.39858125 | SP |
12 | 5.45 | 16.6564792176 | 32.72 | 43.49 | 31.3616 | 1661376 | 38.01587067 | SP |
26 | 9.3 | 32.2133702806 | 28.87 | 43.49 | 26.1593 | 1880733 | 34.74138868 | SP |
52 | 2.41 | 6.73937360179 | 35.76 | 43.49 | 26.1593 | 1726491 | 35.28675833 | SP |
156 | 21.68 | 131.473620376 | 16.49 | 53.77 | 14.775 | 1332238 | 34.81042526 | SP |
260 | 14.745 | 62.9455709712 | 23.425 | 53.77 | 10.9625 | 1058282 | 30.07697506 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094200 | 38.23 | -0.39 | -1.01 | 38.31 | 38.31 | 37.93 | 423171 |
1740007800 | 38.62 | -0.12 | -0.31 | 38.93 | 39.0339 | 38.31 | 758908 |
1739921400 | 38.74 | 1.34 | 3.58 | 38.19 | 38.815 | 37.81 | 752531 |
1739575800 | 37.4 | -0.54 | -1.42 | 37.08 | 37.43 | 36.735 | 1188740 |
1739489400 | 37.94 | -1.96 | -4.91 | 38.76 | 38.7785 | 37.66 | 1966930 |
1739403000 | 39.9 | 1.59 | 4.15 | 39.83 | 40.4 | 39.43 | 2011346 |
1739316600 | 38.31 | 0.72 | 1.92 | 38.19 | 38.39 | 38 | 1036463 |
1739230200 | 37.59 | 0.36 | 0.97 | 37.28 | 37.79 | 36.94 | 1337805 |
1738971000 | 37.23 | 0.76 | 2.08 | 37.25 | 37.6479 | 37.02 | 1886852 |
1738884600 | 36.47 | 0.01 | 0.03 | 36.45 | 36.84 | 36.12 | 1689428 |
1738798200 | 36.46 | -1.88 | -4.90 | 37 | 37.05 | 36.06 | 2272284 |
1738711800 | 38.34 | -0.3 | -0.78 | 39.45 | 39.53 | 38.271 | 1748842 |
1738625400 | 38.64 | -0.93 | -2.35 | 38.02 | 39.09 | 37.35 | 2714130 |
1738366200 | 39.57 | 0.76 | 1.96 | 38.74 | 39.99 | 38.36 | 2541706 |
1738279800 | 38.81 | -0.35 | -0.89 | 38.66 | 38.96 | 38.27 | 1988377 |
1738193400 | 39.16 | 0.21 | 0.54 | 38.64 | 39.68 | 38.39 | 1944927 |
1738107000 | 38.95 | 0.18 | 0.46 | 39.36 | 39.62 | 38.91 | 1448569 |
1738020600 | 38.77 | -1.49 | -3.70 | 38.96 | 39.36 | 38.59 | 1519241 |
1737761400 | 40.26 | 0.52 | 1.31 | 40.9 | 41.09 | 40.1434 | 1339676 |
1737675000 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 0 |
1737588600 | 39.74 | 0.51 | 1.30 | 39.26 | 40.01 | 39.14 | 1497210 |
1737502200 | 39.23 | -1.01 | -2.51 | 39.235 | 39.6 | 38.86 | 1806299 |
1737156600 | 40.24 | -0.08 | -0.20 | 39.82 | 40.3943 | 39.8 | 1252335 |
1737070200 | 40.32 | -0.43 | -1.06 | 40.92 | 41.39 | 39.83 | 2329550 |
1736983800 | 40.75 | -2.21 | -5.14 | 40.77 | 41.25 | 40.38 | 2368332 |
1736897400 | 42.96 | 0.2 | 0.47 | 43.01 | 43.49 | 42.8 | 1825838 |
1736811000 | 42.76 | 0.16 | 0.38 | 42.55 | 43.26 | 42.35 | 2081330 |
1736551800 | 42.6 | 0.95 | 2.28 | 42.9 | 43.04 | 42.06 | 2293631 |
1736379000 | 41.65 | -0.18 | -0.43 | 42.54 | 42.7 | 41.4742 | 1849739 |
1736292600 | 41.83 | 1.41 | 3.49 | 40.86 | 42.01 | 40.67 | 1681736 |
1736206200 | 40.42 | 0.48 | 1.20 | 40.27 | 40.765 | 40.01 | 1414654 |
1735947000 | 39.94 | 0.45 | 1.14 | 39.33 | 40.045 | 39.1 | 1247372 |
1735860600 | 39.49 | -0.24 | -0.60 | 39.16 | 39.9385 | 38.7 | 1370108 |
1735687800 | 39.73 | 0.68 | 1.74 | 38.68 | 39.8 | 38.49 | 1805128 |
1735601400 | 39.05 | -0.99 | -2.47 | 39 | 39.26 | 38.77 | 1204946 |
1735342200 | 40.04 | 1.04 | 2.67 | 39.51 | 40.07 | 39.14 | 1230427 |
1735255800 | 39 | 0.06 | 0.15 | 39.83 | 39.8399 | 38.86 | 1390860 |
1735077840 | 38.94 | -0.44 | -1.12 | 40.04 | 40.14 | 38.915 | 931365 |
1734996600 | 39.38 | 0.9 | 2.34 | 38.57 | 39.47 | 38.46 | 1256527 |
1734737400 | 38.48 | -0.53 | -1.36 | 38.14 | 38.505 | 37.68 | 1667792 |
1734651000 | 39.01 | 1.67 | 4.47 | 38.71 | 39.46 | 38.36 | 2660287 |
1734564600 | 37.34 | 1.35 | 3.75 | 36.45 | 37.39 | 35.94 | 2220630 |
1734478200 | 35.99 | -0.26 | -0.72 | 36.12 | 36.22 | 35.587 | 1057481 |
1734391800 | 36.25 | -0.2 | -0.55 | 36.13 | 36.699 | 36.02 | 997192 |
1734132600 | 36.45 | 1.01 | 2.85 | 35.79 | 36.6262 | 35.75 | 1359664 |
1734046200 | 35.44 | 1.29 | 3.78 | 34.78 | 35.499 | 34.69 | 1551112 |
1733959800 | 34.15 | 0.93 | 2.80 | 33.2 | 34.2699 | 33 | 1621937 |
1733873400 | 33.22 | 0.55 | 1.68 | 33.299999 | 33.38 | 32.979999 | 1150998 |
1733787000 | 32.67 | 0.77 | 2.41 | 32.22 | 32.78 | 32.22 | 992184 |
1733527800 | 31.9 | -0.03 | -0.09 | 31.47 | 32.189999 | 31.3616 | 1811249 |
1733441400 | 31.93 | -0.15 | -0.47 | 32.45 | 32.53 | 31.78 | 1574885 |
1733355000 | 32.08 | -1.12 | -3.37 | 33.67 | 33.73 | 31.98 | 2139656 |
1733268600 | 33.2 | 0.9 | 2.79 | 32.259999 | 33.229999 | 32.159999 | 2073617 |
1733182200 | 32.299999 | -0.31 | -0.95 | 32.89 | 33.229999 | 32.03 | 2849015 |
1732917840 | 32.61 | -0.88 | -2.63 | 32.72 | 33.0801 | 32.52 | 1341109 |
1732750200 | 33.49 | -0.65 | -1.90 | 33.47 | 33.88 | 33.100099 | 2647291 |
1732663800 | 34.14 | 0.25 | 0.74 | 34.44 | 34.8001 | 34.11 | 1583009 |
1732577400 | 33.89 | -2.7 | -7.38 | 34.42 | 34.675 | 33.73 | 4409182 |
1732318200 | 36.59 | -0.11 | -0.30 | 36.46 | 36.89 | 36.235 | 2314366 |
1732231800 | 36.7 | 0.17 | 0.47 | 36.51 | 37.02 | 36 | 2108454 |
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