
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740374100 | 64.7 | -1.27 | -1.93 | 65 | 65.599999 | 64.4 | 63053 |
1740114900 | 65.97 | -0.16 | -0.24 | 66.51 | 67.13 | 65.97 | 52514 |
1740028500 | 66.129999 | 0.19 | 0.29 | 65.8 | 66.5 | 65.8 | 30698 |
1739942100 | 65.94 | 0.14 | 0.21 | 66 | 66.55 | 65.78 | 22733 |
1739855700 | 65.8 | 0.5 | 0.77 | 65.53 | 65.98 | 65.4 | 31799 |
1739769300 | 65.3 | -2.52 | -3.72 | 65.84 | 66.36 | 65.01 | 50042 |
1739510100 | 67.82 | -0.26 | -0.38 | 68.24 | 68.45 | 67.55 | 72602 |
1739423700 | 68.08 | 1.83 | 2.76 | 67.4 | 68.15 | 67.4 | 58220 |
1739337300 | 66.25 | -1.51 | -2.23 | 66.72 | 66.9 | 65.91 | 36786 |
1739250900 | 67.76 | 1.17 | 1.76 | 67.22 | 68.71 | 67.22 | 71275 |
1739164500 | 66.59 | 0.42 | 0.63 | 66.19 | 66.59 | 65.98 | 26606 |
1738905300 | 66.17 | -0.21 | -0.32 | 66.4 | 66.65 | 66 | 43190 |
1738818900 | 66.379999 | 1.49 | 2.30 | 65.86 | 66.4 | 65.86 | 136797 |
1738732500 | 64.89 | 0.69 | 1.07 | 64.599999 | 65 | 64.33 | 37057 |
1738646100 | 64.2 | 1.13 | 1.79 | 64.12 | 64.36 | 63.85 | 25177 |
1738559700 | 63.07 | -0.87 | -1.36 | 63.91 | 63.99 | 63.06 | 23409 |
1738300500 | 63.94 | 2.26 | 3.66 | 62.82 | 64.28 | 62.82 | 37087 |
1738214100 | 61.68 | 0.58 | 0.95 | 61.01 | 61.75 | 61.01 | 53340 |
1738127700 | 61.1 | 0.55 | 0.91 | 60.62 | 61.23 | 60.62 | 35854 |
1738041300 | 60.55 | 0.21 | 0.35 | 60 | 60.63 | 59.92 | 24563 |
1737695700 | 60.34 | 0.21 | 0.35 | 60.18 | 60.48 | 60.07 | 60357 |
1737609300 | 60.13 | -0.9 | -1.47 | 60.79 | 60.87 | 58.69 | 52690 |
1737522900 | 61.03 | 0.88 | 1.46 | 60.49 | 61.06 | 60.35 | 17530 |
1737436500 | 60.15 | 0.47 | 0.79 | 59.15 | 60.37 | 59.04 | 27885 |
1737350100 | 59.68 | 0.23 | 0.39 | 59.29 | 59.99 | 59.28 | 20092 |
1737090900 | 59.45 | -0.44 | -0.73 | 59.8 | 59.8 | 59.24 | 63721 |
1737004500 | 59.89 | 0.83 | 1.41 | 59.29 | 59.99 | 59.21 | 29006 |
1736918100 | 59.06 | 1.06 | 1.83 | 59.23 | 59.55 | 59.05 | 23381 |
1736831700 | 58 | -1.1 | -1.86 | 58 | 58.22 | 57.84 | 79916 |
1736745300 | 59.1 | -0.13 | -0.22 | 59.4 | 59.4 | 58.82 | 29918 |
1736486100 | 59.23 | 0.84 | 1.44 | 59.01 | 59.37 | 58.62 | 34030 |
1736399700 | 58.39 | 1.68 | 2.96 | 57.5 | 58.48 | 57.49 | 18343 |
1736313300 | 56.71 | 0.93 | 1.67 | 56.1 | 57.04 | 56.1 | 13642 |
1736226900 | 55.78 | -0.92 | -1.62 | 55.98 | 56.06 | 55.52 | 17964 |
1736140500 | 56.7 | -0.7 | -1.22 | 57.16 | 57.16 | 56.47 | 17887 |
1735881300 | 57.4 | 1.94 | 3.50 | 56.97 | 57.62 | 56.97 | 14286 |
1735794900 | 55.46 | 0.8 | 1.46 | 55.1 | 56.04 | 55.1 | 12950 |
1735617660 | 54.66 | -0.9 | -1.62 | 54.88 | 54.88 | 54.55 | 6669 |
1735535700 | 55.56 | -0.19 | -0.34 | 55.78 | 55.79 | 55.48 | 8978 |
1735276500 | 55.75 | -0.19 | -0.34 | 55.05 | 56.03 | 55.05 | 9384 |
1735014060 | 55.94 | 0.44 | 0.79 | 55.47 | 55.94 | 55.46 | 18881 |
1734930900 | 55.5 | 0.81 | 1.48 | 54.7 | 55.94 | 54.7 | 25123 |
1734671700 | 54.69 | -0.76 | -1.37 | 54.06 | 54.96 | 54.06 | 28912 |
1734585300 | 55.45 | -1.4 | -2.46 | 54.69 | 55.84 | 54.22 | 119028 |
1734498900 | 56.85 | -0.11 | -0.19 | 56.84 | 57.18 | 56.82 | 26835 |
1734412500 | 56.96 | -0.5 | -0.87 | 57 | 57.14 | 56.85 | 13768 |
1734326100 | 57.46 | -1.61 | -2.73 | 57.88 | 57.88 | 57.4 | 34049 |
1734066900 | 59.07 | -1.51 | -2.49 | 59.35 | 59.35 | 58.71 | 27885 |
1733980500 | 60.58 | 0.76 | 1.27 | 60.49 | 61.3 | 60.45 | 33699 |
1733894100 | 59.82 | 0.32 | 0.54 | 59.5 | 59.86 | 58.66 | 29874 |
1733807700 | 59.5 | 1.79 | 3.10 | 58.23 | 59.5 | 58.23 | 22477 |
1733721300 | 57.71 | -0.71 | -1.22 | 58.76 | 58.76 | 57.5 | 19021 |
1733462100 | 58.42 | 0.14 | 0.24 | 58.2 | 58.58 | 57.66 | 27053 |
1733375700 | 58.28 | -0.28 | -0.48 | 59 | 59 | 58.23 | 26380 |
1733289300 | 58.56 | 1.92 | 3.39 | 57.2 | 58.7 | 57.2 | 36756 |
1733202900 | 56.64 | 0.12 | 0.21 | 56.61 | 56.9 | 56.5 | 17203 |
1733116500 | 56.52 | -1.37 | -2.37 | 57.75 | 57.75 | 56.38 | 19819 |
1732857300 | 57.89 | 0.8 | 1.40 | 57.1 | 58.05 | 57.1 | 18726 |
1732770900 | 57.09 | -0.76 | -1.31 | 57.69 | 57.71 | 56.75 | 57735 |
1732684500 | 57.85 | 0.93 | 1.63 | 57.25 | 58 | 57.01 | 41896 |
1732598100 | 56.92 | -0.65 | -1.13 | 57.01 | 57.44 | 56.52 | 39340 |
1732511700 | 57.57 | -1.09 | -1.86 | 59.87 | 59.87 | 57.34 | 66481 |
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