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 |
---|---|---|---|---|---|---|---|
1727331300 | 51.59 | 0.01 | 0.02 | 51.52 | 51.63 | 51.52 | 23419 |
1727244900 | 51.58 | 0 | 0.00 | 51.57 | 51.68 | 51.56 | 16251 |
1727158500 | 51.58 | 0.09 | 0.17 | 51.55 | 51.58 | 51.4 | 15362 |
1727072100 | 51.49 | 0 | 0.00 | 51.54 | 51.54 | 51.43 | 7846 |
1726812900 | 51.49 | 0.04 | 0.08 | 51.59 | 51.59 | 51.46 | 17459 |
1726726500 | 51.45 | -0.17 | -0.33 | 51.59 | 51.641 | 51.39 | 33963 |
1726640100 | 51.62 | -0.03 | -0.06 | 51.69 | 51.69 | 51.55 | 11721 |
1726553700 | 51.65 | 0 | 0.00 | 51.76 | 51.76 | 51.59 | 20595 |
1726467300 | 51.65 | 0.01 | 0.02 | 51.7 | 51.7 | 51.62 | 14771 |
1726208100 | 51.64 | 0.11 | 0.21 | 51.65 | 51.65 | 51.55 | 19946 |
1726121700 | 51.53 | 0.06 | 0.12 | 51.5 | 51.53 | 51.45 | 9152 |
1726035300 | 51.47 | 0.09 | 0.18 | 51.39 | 51.53 | 51.39 | 9172 |
1725948900 | 51.38 | 0.02 | 0.04 | 51.46 | 51.46 | 51.36 | 16129 |
1725862500 | 51.36 | -0.03 | -0.06 | 51.28 | 51.37 | 51.28 | 11156 |
1725603300 | 51.39 | 0.11 | 0.21 | 51.4 | 51.4 | 51.29 | 11734 |
1725516900 | 51.28 | 0.01 | 0.02 | 51.48 | 51.48 | 51.27 | 11348 |
1725430500 | 51.27 | 0.09 | 0.18 | 51.18 | 51.32 | 51.18 | 11318 |
1725344100 | 51.18 | 0.01 | 0.02 | 51.22 | 51.22 | 51.1 | 29928 |
1725257700 | 51.17 | -0.03 | -0.06 | 51.24 | 51.24 | 51.12 | 11751 |
1724998500 | 51.2 | -0.05 | -0.10 | 51.2 | 51.28 | 51.19 | 16857 |
1724912100 | 51.25 | -0.02 | -0.04 | 51.27 | 51.27 | 51.18 | 6740 |
1724825700 | 51.27 | 0.04 | 0.08 | 51.33 | 51.34 | 51.2 | 15248 |
1724739300 | 51.23 | -0.1 | -0.19 | 51.33 | 51.33 | 51.23 | 7922 |
1724652900 | 51.33 | 0.13 | 0.25 | 51.22 | 51.34 | 51.22 | 8687 |
1724393700 | 51.2 | -0.04 | -0.08 | 51.12 | 51.21 | 51.12 | 16082 |
1724307300 | 51.24 | 0.06 | 0.12 | 51.33 | 51.33 | 51.19 | 23895 |
1724220900 | 51.18 | 0.12 | 0.24 | 51.22 | 51.24 | 51.17 | 14646 |
1724134500 | 51.06 | -0.05 | -0.10 | 51.02 | 51.15 | 51.02 | 11383 |
1724048100 | 51.11 | 0 | 0.00 | 51.14 | 51.14 | 51.08 | 7628 |
1723788900 | 51.11 | -0.11 | -0.21 | 51.09 | 51.13 | 51.05 | 7525 |
1723702500 | 51.22 | 0.09 | 0.18 | 51.24 | 51.26 | 51.15 | 10770 |
1723616100 | 51.13 | 0.12 | 0.24 | 51.02 | 51.15 | 51.02 | 7991 |
1723529700 | 51.01 | 0.12 | 0.24 | 50.92 | 51.02 | 50.92 | 14589 |
1723443300 | 50.89 | -0.01 | -0.02 | 50.9 | 50.94 | 50.85 | 9724 |
1723184100 | 50.9 | 0.01 | 0.02 | 50.86 | 50.9 | 50.76 | 7681 |
1723097700 | 50.89 | 0.05 | 0.10 | 50.94 | 50.94 | 50.79 | 12194 |
1723011300 | 50.84 | -0.11 | -0.22 | 50.86 | 50.9 | 50.77 | 19934 |
1722924900 | 50.95 | -0.34 | -0.66 | 50.97 | 51.07 | 50.76 | 18033 |
1722838500 | 51.29 | 0.39 | 0.77 | 51.22 | 51.32 | 51.12 | 16202 |
1722579300 | 50.9 | 0.07 | 0.14 | 50.9 | 50.98 | 50.88 | 14990 |
1722492900 | 50.83 | 0.1 | 0.20 | 50.84 | 50.86 | 50.78 | 31187 |
1722406500 | 50.73 | 0.32 | 0.63 | 50.41 | 50.79 | 50.41 | 20202 |
1722320100 | 50.41 | 0.01 | 0.02 | 50.44 | 50.44 | 50.35 | 14741 |
1722233700 | 50.4 | 0.01 | 0.02 | 50.43 | 50.45 | 50.39 | 26005 |
1721974500 | 50.39 | 0.02 | 0.04 | 50.38 | 50.44 | 50.36 | 8296 |
1721888100 | 50.37 | 0.08 | 0.16 | 50.34 | 50.38 | 50.29 | 17466 |
1721801700 | 50.29 | 0.06 | 0.12 | 50.23 | 50.3 | 50.21 | 8987 |
1721715300 | 50.23 | -0.06 | -0.12 | 50.22 | 50.29 | 50.22 | 21845 |
1721628900 | 50.29 | 0 | 0.00 | 50.22 | 50.29 | 50.22 | 21866 |
1721369700 | 50.29 | 0 | 0.00 | 50.36 | 50.36 | 50.25 | 52087 |
1721283300 | 50.29 | 0 | 0.00 | 50.39 | 50.39 | 50.29 | 13382 |
1721196900 | 50.29 | 0.01 | 0.02 | 50.31 | 50.34 | 50.29 | 21288 |
1721110500 | 50.28 | 0.17 | 0.34 | 50.2 | 50.29 | 50.2 | 55916 |
1721024100 | 50.11 | 0 | 0.00 | 50.19 | 50.19 | 50.11 | 7121 |
1720764900 | 50.11 | 0.14 | 0.28 | 50.06 | 50.12 | 50.06 | 10739 |
1720678500 | 49.97 | -0.07 | -0.14 | 50 | 50.06 | 49.97 | 61299 |
1720592100 | 50.04 | 0.02 | 0.04 | 50 | 50.07 | 49.97 | 17742 |
1720505700 | 50.02 | 0.06 | 0.12 | 50.05 | 50.05 | 50 | 4895 |
1720419300 | 49.96 | 0.08 | 0.16 | 49.95 | 49.98 | 49.92 | 23630 |
1720160100 | 49.88 | 0.03 | 0.06 | 49.85 | 49.92 | 49.85 | 11341 |
1720073700 | 49.85 | 0.03 | 0.06 | 49.93 | 49.93 | 49.85 | 18155 |
1719987300 | 49.82 | -0.05 | -0.10 | 49.91 | 49.91 | 49.8 | 12014 |
1719900900 | 49.87 | -0.01 | -0.02 | 49.86 | 49.88 | 49.79 | 39997 |
1719814500 | 49.88 | -0.47 | -0.93 | 50.1 | 50.1 | 49.85 | 6605 |
1719555300 | 50.35 | 0.1 | 0.20 | 50.3 | 50.37 | 50.3 | 35214 |
1719468900 | 50.25 | -0.08 | -0.16 | 50.26 | 50.26 | 50.19 | 33140 |
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