
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.54 | 6.89280868385 | 36.85 | 41.1 | 36.51 | 102401 | 37.79106259 | DE |
4 | -1.11 | -2.74074074074 | 40.5 | 41.1 | 36.41 | 116130 | 38.25784705 | DE |
12 | -2.38 | -5.69786928418 | 41.77 | 43.23 | 36.41 | 95096 | 39.49049038 | DE |
26 | -1.07 | -2.64458724666 | 40.46 | 48.11 | 36.41 | 119143 | 41.71891382 | DE |
52 | 3.1 | 8.54229815376 | 36.29 | 48.11 | 35.59 | 130163 | 40.3874161 | DE |
156 | -2.82 | -6.68088130775 | 42.21 | 48.11 | 24.84 | 179969 | 33.78135274 | DE |
260 | 18.99 | 93.0882352941 | 20.4 | 55 | 10.4 | 208995 | 33.38451429 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739855700 | 40.04 | 1.46 | 3.78 | 37.64 | 40.48 | 37.305 | 783564 |
1739769300 | 38.58 | 0.81 | 2.14 | 37.93 | 38.77 | 37.72 | 138795 |
1739510100 | 37.77 | 0.36 | 0.96 | 38 | 38.25 | 37.32 | 104115 |
1739423700 | 37.41 | -0.05 | -0.13 | 37.65 | 37.87 | 37.27 | 94260 |
1739337300 | 37.46 | 0.17 | 0.46 | 37.28 | 37.6 | 36.51 | 95380 |
1739250900 | 37.29 | -0.14 | -0.36 | 36.85 | 37.58 | 36.85 | 79455 |
1739164500 | 37.425 | -0.62 | -1.62 | 37.43 | 38 | 37.15 | 66513 |
1738905300 | 38.04 | 1.03 | 2.78 | 37.41 | 38.115 | 37.12 | 136092 |
1738818900 | 37.01 | 0.23 | 0.63 | 37.33 | 37.33 | 36.86 | 181076 |
1738732500 | 36.78 | -0.25 | -0.68 | 37.15 | 37.16 | 36.41 | 152726 |
1738646100 | 37.03 | -0.36 | -0.96 | 37.86 | 38.04 | 36.87 | 154611 |
1738559700 | 37.39 | -2.01 | -5.10 | 39 | 39.105 | 37.18 | 193696 |
1738300500 | 39.4 | 0.3 | 0.77 | 39.47 | 39.52 | 39 | 199865 |
1738214100 | 39.1 | -0.59 | -1.49 | 39.7 | 39.85 | 39.08 | 88769 |
1738127700 | 39.69 | 0.08 | 0.20 | 39.64 | 39.96 | 39.01 | 102541 |
1738041300 | 39.61 | -0.17 | -0.43 | 39.54 | 40.31 | 39 | 110585 |
1737695700 | 39.78 | 0.28 | 0.71 | 39.68 | 40.78 | 39.21 | 53088 |
1737609300 | 39.5 | -0.89 | -2.20 | 40.68 | 40.75 | 39.41 | 76105 |
1737522900 | 40.39 | 0.2 | 0.50 | 40.74 | 40.8 | 40.21 | 67019 |
1737436500 | 40.19 | 0.12 | 0.30 | 40.5 | 40.925 | 39.93 | 111784 |
1737350100 | 40.07 | 0.02 | 0.05 | 40.65 | 40.94 | 39.76 | 51602 |
1737090900 | 40.05 | 0.32 | 0.81 | 39.7 | 40.2 | 39.56 | 48592 |
1737004500 | 39.73 | -0.42 | -1.05 | 40.72 | 41.5 | 39.73 | 81110 |
1736918100 | 40.15 | 0.51 | 1.29 | 39.4 | 40.22 | 39.38 | 219025 |
1736831700 | 39.64 | -0.03 | -0.08 | 40.34 | 40.4 | 39.45 | 58342 |
1736745300 | 39.67 | -0.44 | -1.10 | 39.94 | 40.01 | 39.22 | 55914 |
1736486100 | 40.11 | -0.13 | -0.32 | 40.53 | 40.6 | 39.76 | 40743 |
1736399700 | 40.24 | -0.17 | -0.42 | 40.5 | 40.56 | 39.34 | 56034 |
1736313300 | 40.41 | 0.42 | 1.05 | 39.99 | 40.7 | 39.53 | 79672 |
1736226900 | 39.99 | 0.48 | 1.21 | 40.4 | 40.425 | 39.65 | 68376 |
1736140500 | 39.51 | -1.14 | -2.80 | 40.96 | 41.03 | 39.47 | 86046 |
1735881300 | 40.65 | -0.12 | -0.29 | 40.64 | 40.97 | 40.41 | 53401 |
1735794900 | 40.77 | 0.16 | 0.39 | 40.92 | 41.28 | 40.27 | 36865 |
1735617660 | 40.61 | -0.71 | -1.72 | 40.28 | 41.21 | 40.12 | 43558 |
1735535700 | 41.32 | 0.18 | 0.44 | 41.42 | 41.42 | 40.7 | 34189 |
1735276500 | 41.14 | 0.15 | 0.37 | 40.99 | 41.64 | 40.99 | 37121 |
1735014060 | 40.99 | 0.39 | 0.96 | 40.28 | 40.99 | 40.09 | 47852 |
1734930900 | 40.6 | 0.97 | 2.45 | 39.94 | 40.62 | 39.78 | 72192 |
1734671700 | 39.63 | -0.33 | -0.83 | 39.76 | 39.77 | 39.33 | 116868 |
1734585300 | 39.96 | -0.02 | -0.05 | 39.16 | 40.32 | 39.15 | 156293 |
1734498900 | 39.98 | -0.02 | -0.05 | 39.97 | 40.46 | 38.98 | 107982 |
1734412500 | 40 | 1.01 | 2.59 | 38.94 | 40.59 | 38.94 | 77896 |
1734326100 | 38.99 | -0.09 | -0.23 | 38.98 | 39.62 | 38.78 | 71846 |
1734066900 | 39.08 | -0.49 | -1.24 | 39 | 39.56 | 38.8 | 132033 |
1733980500 | 39.57 | -0.42 | -1.05 | 40.4 | 40.77 | 39.49 | 113666 |
1733894100 | 39.99 | 0.22 | 0.55 | 39.53 | 40.2 | 39.16 | 92663 |
1733807700 | 39.77 | -0.46 | -1.14 | 40 | 40.06 | 37.85 | 255247 |
1733721300 | 40.23 | -0.6 | -1.47 | 40.61 | 41.11 | 40.165 | 188846 |
1733462100 | 40.83 | -0.59 | -1.42 | 41.44 | 41.45 | 40.82 | 108155 |
1733375700 | 41.42 | 0.05 | 0.12 | 41.47 | 41.96 | 41.38 | 42747 |
1733289300 | 41.37 | -0.82 | -1.94 | 41.75 | 42.36 | 41.32 | 56418 |
1733202900 | 42.19 | 0.14 | 0.33 | 42.64 | 42.865 | 42.17 | 82793 |
1733116500 | 42.05 | -0.33 | -0.78 | 43 | 43.23 | 41.89 | 73246 |
1732857300 | 42.38 | -0.22 | -0.52 | 42.46 | 42.96 | 42.12 | 43561 |
1732770900 | 42.6 | 0.49 | 1.16 | 42.05 | 42.91 | 42 | 95742 |
1732684500 | 42.11 | 0.04 | 0.10 | 42.28 | 42.78 | 42.09 | 67023 |
1732598100 | 42.07 | 0.37 | 0.89 | 41.77 | 42.46 | 41.7 | 65261 |
1732511700 | 41.7 | 0.72 | 1.76 | 41.66 | 42.28 | 41.64 | 110804 |
1732252500 | 40.98 | 0.31 | 0.76 | 41.27 | 41.59 | 40.8 | 74325 |
1732166100 | 40.67 | -1 | -2.40 | 41.35 | 41.61 | 40.2 | 128034 |
1732079700 | 41.67 | -0.48 | -1.14 | 42.19 | 42.19 | 41.4 | 57413 |
1731993300 | 42.15 | 0.92 | 2.23 | 41.43 | 42.45 | 41.02 | 100282 |
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