
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.78 | 1.52106084243 | 51.28 | 52.28 | 50.92 | 34798792 | 51.72160339 | SP |
4 | 1.41 | 2.78381046397 | 50.65 | 52.28 | 50.21 | 41968887 | 51.46100646 | SP |
12 | 0.83 | 1.62014444661 | 51.23 | 52.28 | 47.035 | 39546280 | 49.94963151 | SP |
26 | 8.28 | 18.9127455459 | 43.78 | 52.28 | 43.38 | 37699927 | 48.22590112 | SP |
52 | 12.71 | 32.2998729352 | 39.35 | 52.28 | 39.315 | 38471210 | 44.72779088 | SP |
156 | 13.02 | 33.3504098361 | 39.04 | 52.28 | 29.59 | 44111889 | 37.41505093 | SP |
260 | 21.05 | 67.8813286037 | 31.01 | 52.28 | 17.49 | 51265288 | 33.94905668 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921400 | 52.17 | 0.37 | 0.71 | 51.88 | 52.2 | 51.745 | 32805657 |
1739575800 | 51.8 | 0.1 | 0.19 | 51.77 | 52.02 | 51.75 | 27036130 |
1739489400 | 51.7 | 0.34 | 0.66 | 51.5 | 51.77 | 51.28 | 34909202 |
1739403000 | 51.36 | -0.18 | -0.35 | 51.28 | 51.38 | 50.92 | 44491196 |
1739316600 | 51.54 | 0.13 | 0.25 | 51.33 | 51.64 | 51.02 | 44639333 |
1739230200 | 51.41 | -0.41 | -0.79 | 51.91 | 51.975 | 51.19 | 36839904 |
1738971000 | 51.82 | -0.29 | -0.56 | 52.17 | 52.26 | 51.78 | 36895722 |
1738884600 | 52.11 | 0.43 | 0.83 | 51.98 | 52.125 | 51.76 | 33564783 |
1738798200 | 51.68 | 0.54 | 1.06 | 51.36 | 51.69 | 51.135 | 34227153 |
1738711800 | 51.14 | -0.12 | -0.23 | 51.32 | 51.39 | 51 | 41280448 |
1738625400 | 51.26 | -0.21 | -0.41 | 50.75 | 51.395 | 50.4125 | 69577686 |
1738366200 | 51.47 | -0.3 | -0.58 | 51.83 | 51.97 | 51.435 | 40066375 |
1738279800 | 51.77 | 0.49 | 0.96 | 51.75 | 52.04 | 51.43 | 63739865 |
1738193400 | 51.28 | -0.04 | -0.08 | 51.18 | 51.74 | 51.17 | 41760149 |
1738107000 | 51.32 | -0.09 | -0.18 | 51.35 | 51.55 | 51.11 | 38970469 |
1738020600 | 51.41 | 0.56 | 1.10 | 50.76 | 51.44 | 50.62 | 55397670 |
1737761400 | 50.85 | 0.44 | 0.87 | 50.53 | 50.9 | 50.48 | 36482443 |
1737675000 | 50.41 | 0 | 0.00 | 50.41 | 50.41 | 50.41 | 0 |
1737588600 | 50.41 | -0.24 | -0.47 | 50.65 | 50.65 | 50.21 | 32973209 |
1737502200 | 50.65 | 0.42 | 0.84 | 50.4 | 50.71 | 50.385 | 32170597 |
1737156600 | 50.23 | 0.42 | 0.84 | 49.91 | 50.32 | 49.73 | 42900418 |
1737070200 | 49.81 | 0.33 | 0.67 | 49.46 | 49.845 | 49.455 | 33026724 |
1736983800 | 49.48 | 1.23 | 2.55 | 49.28 | 49.61 | 49.0099 | 59446344 |
1736897400 | 48.25 | 0.59 | 1.24 | 47.85 | 48.29 | 47.7449 | 38518228 |
1736811000 | 47.66 | 0.34 | 0.72 | 47.08 | 47.68 | 47.035 | 33114452 |
1736551800 | 47.32 | -1.17 | -2.41 | 48.1 | 48.1 | 47.15 | 51897300 |
1736379000 | 48.49 | 0.16 | 0.33 | 48.34 | 48.5 | 48.02 | 35639483 |
1736292600 | 48.33 | -0.11 | -0.23 | 48.65 | 48.76 | 48.115 | 56793008 |
1736206200 | 48.44 | -0.15 | -0.31 | 48.8 | 49.02 | 48.35 | 53052424 |
1735947000 | 48.59 | 0.38 | 0.79 | 48.49 | 48.62 | 48.075 | 24438123 |
1735860600 | 48.21 | -0.12 | -0.25 | 48.58 | 48.765 | 47.94 | 37414776 |
1735687800 | 48.33 | 0.05 | 0.10 | 48.4 | 48.57 | 48.16 | 24681543 |
1735601400 | 48.28 | -0.47 | -0.96 | 48.25 | 48.4955 | 47.86 | 31796616 |
1735342200 | 48.75 | -0.36 | -0.73 | 48.85 | 49.17 | 48.49 | 32340904 |
1735255800 | 49.11 | 0.12 | 0.24 | 48.77 | 49.13 | 48.74 | 20425690 |
1735077840 | 48.99 | 0.57 | 1.18 | 48.52 | 49.01 | 48.425 | 18350467 |
1734996600 | 48.42 | -0.09 | -0.19 | 48.06 | 48.455 | 47.87 | 42138312 |
1734737400 | 48.51 | 0.71 | 1.49 | 47.7 | 48.885 | 47.6511 | 52110959 |
1734651000 | 47.8 | 0.17 | 0.36 | 48.17 | 48.53 | 47.79 | 61195196 |
1734564600 | 47.63 | -1.47 | -2.99 | 49.19 | 49.3 | 47.59 | 72033395 |
1734478200 | 49.1 | -0.35 | -0.71 | 49.26 | 49.27 | 48.9341 | 41698779 |
1734391800 | 49.45 | -0.09 | -0.18 | 49.57 | 49.63 | 49.355 | 36003298 |
1734132600 | 49.54 | -0.04 | -0.08 | 49.78 | 49.795 | 49.43 | 34840074 |
1734046200 | 49.58 | -0.22 | -0.44 | 49.93 | 49.97 | 49.58 | 21795272 |
1733959800 | 49.8 | 0.1 | 0.20 | 49.9 | 49.92 | 49.58 | 33483491 |
1733873400 | 49.7 | -0.01 | -0.02 | 49.75 | 49.98 | 49.385 | 37796633 |
1733787000 | 49.71 | -0.69 | -1.37 | 50.44 | 50.49 | 49.69 | 39613533 |
1733527800 | 50.4 | -0.01 | -0.02 | 50.4 | 50.57 | 50.2649 | 22803044 |
1733441400 | 50.41 | 0.15 | 0.30 | 50.34 | 50.67 | 50.3 | 32239130 |
1733355000 | 50.26 | -0.19 | -0.38 | 50.4 | 50.44 | 50.085 | 37346463 |
1733268600 | 50.45 | -0.38 | -0.75 | 51.13 | 51.13 | 50.45 | 43424222 |
1733182200 | 50.83 | -0.51 | -0.99 | 51.42 | 51.45 | 50.7 | 53316475 |
1732917840 | 51.34 | 0.08 | 0.16 | 51.44 | 51.57 | 51.25 | 14890715 |
1732750200 | 51.26 | 0.1 | 0.20 | 51.23 | 51.62 | 51.21 | 31655281 |
1732663800 | 51.16 | 0.1 | 0.20 | 51.08 | 51.26 | 50.76 | 27781752 |
1732577400 | 51.06 | 0.33 | 0.65 | 51.01 | 51.245 | 50.86 | 44141710 |
1732318200 | 50.73 | 0.56 | 1.12 | 50.14 | 50.78 | 50.14 | 40855328 |
1732231800 | 50.17 | 0.63 | 1.27 | 49.79 | 50.3951 | 49.66 | 48515661 |
1732145400 | 49.54 | -0.15 | -0.30 | 49.89 | 49.92 | 49.295 | 32281481 |
1732059000 | 49.69 | -0.33 | -0.66 | 49.62 | 49.8799 | 49.42 | 25299559 |
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