
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.22 | -2.73788150808 | 44.56 | 46.38 | 43.28 | 510655 | 45.01782554 | DE |
4 | 3.94 | 10 | 39.4 | 46.38 | 37.92 | 462570 | 42.71155298 | DE |
12 | 3.14 | 7.81094527363 | 40.2 | 46.38 | 35.34 | 459844 | 39.30675741 | DE |
26 | 9.18 | 26.8735362998 | 34.16 | 46.38 | 33.58 | 340288 | 38.50508645 | DE |
52 | 11.34 | 35.4375 | 32 | 46.38 | 30.84 | 316489 | 37.38605557 | DE |
156 | 23.56 | 119.110212336 | 19.78 | 46.38 | 14.08 | 367090 | 25.03139319 | DE |
260 | 20.9 | 93.137254902 | 22.44 | 46.38 | 12.945 | 488577 | 22.24266445 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740156900 | 43.44 | -0.2 | -0.46 | 44.1 | 44.2 | 43.28 | 496437 |
1740070500 | 43.64 | -0.54 | -1.22 | 44.68 | 44.8 | 43.34 | 450802 |
1739984100 | 44.18 | -1.86 | -4.04 | 46.3 | 46.32 | 44.08 | 566851 |
1739897700 | 46.04 | 0.52 | 1.14 | 45.4 | 46.38 | 45.34 | 483574 |
1739811300 | 45.52 | -0.16 | -0.35 | 45.84 | 46.1 | 45.26 | 593039 |
1739552100 | 45.68 | 1.02 | 2.28 | 44.56 | 45.72 | 44.54 | 459007 |
1739465700 | 44.66 | 0.76 | 1.73 | 45 | 45.5 | 43.96 | 516641 |
1739379300 | 43.9 | -0.02 | -0.05 | 43.88 | 44.38 | 43.4 | 575909 |
1739292900 | 43.92 | -0.38 | -0.86 | 44.42 | 44.42 | 43.36 | 557319 |
1739206500 | 44.3 | 0.9 | 2.07 | 43.6 | 44.46 | 43.6 | 495208 |
1738947300 | 43.4 | 1.4 | 3.33 | 42.62 | 44.32 | 41.86 | 1039952 |
1738860900 | 42 | 2.76 | 7.03 | 39.3 | 42.26 | 39.3 | 844990 |
1738774500 | 39.24 | -0.06 | -0.15 | 39.16 | 39.38 | 38.88 | 253373 |
1738688100 | 39.3 | 0.16 | 0.41 | 39.22 | 39.38 | 38.82 | 297654 |
1738601700 | 39.14 | -0.56 | -1.41 | 38.66 | 39.62 | 37.92 | 310037 |
1738342500 | 39.7 | 0.36 | 0.92 | 39.54 | 39.72 | 39.24 | 227083 |
1738256100 | 39.34 | 0.24 | 0.61 | 39.36 | 39.9 | 39.18 | 305928 |
1738169700 | 39.1 | 0.04 | 0.10 | 39.14 | 39.46 | 38.74 | 244668 |
1738083300 | 39.06 | -0.02 | -0.05 | 38.9 | 39.1 | 38.46 | 296342 |
1737996900 | 39.08 | -0.46 | -1.16 | 39.34 | 39.52 | 38.78 | 317824 |
1737737700 | 39.54 | 0.28 | 0.71 | 39.4 | 39.68 | 38.92 | 415189 |
1737651300 | 39.26 | 0.06 | 0.15 | 39.48 | 39.48 | 38.56 | 374377 |
1737564900 | 39.2 | 0.16 | 0.41 | 39 | 39.34 | 38.68 | 495858 |
1737478500 | 39.04 | 0.68 | 1.77 | 38.26 | 39.2 | 37.52 | 768290 |
1737392100 | 38.36 | 0.24 | 0.63 | 38.28 | 38.5 | 37.88 | 359361 |
1737132900 | 38.12 | 1.58 | 4.32 | 36.7 | 38.16 | 36.7 | 700152 |
1737046500 | 36.54 | -0.16 | -0.44 | 36.8 | 37.04 | 36.32 | 411454 |
1736960100 | 36.7 | 0.96 | 2.69 | 36.06 | 36.78 | 36.04 | 381307 |
1736873700 | 35.74 | -0.18 | -0.50 | 36.14 | 36.24 | 35.34 | 425282 |
1736787300 | 35.92 | -0.3 | -0.83 | 36.18 | 36.18 | 35.68 | 228763 |
1736528100 | 36.22 | -0.68 | -1.84 | 36.72 | 36.84 | 35.8 | 405462 |
1736441700 | 36.9 | 0.38 | 1.04 | 36.76 | 36.94 | 36.22 | 371657 |
1736355300 | 36.52 | 0.56 | 1.56 | 35.86 | 36.64 | 35.78 | 471537 |
1736268900 | 35.96 | -0.48 | -1.32 | 36.66 | 36.66 | 35.7 | 429664 |
1736182500 | 36.44 | 0.88 | 2.47 | 35.8 | 36.44 | 35.52 | 447161 |
1735923300 | 35.56 | -0.38 | -1.06 | 35.7 | 35.96 | 35.52 | 253295 |
1735836900 | 35.94 | 0.42 | 1.18 | 35.64 | 36 | 35.5 | 320303 |
1735577700 | 35.52 | -0.4 | -1.11 | 35.74 | 35.84 | 35.42 | 275879 |
1735318500 | 35.92 | -0.24 | -0.66 | 36.24 | 36.36 | 35.88 | 239601 |
1734972900 | 36.16 | 0.08 | 0.22 | 36.2 | 36.26 | 35.76 | 251167 |
1734713700 | 36.08 | -0.4 | -1.10 | 36.06 | 36.08 | 35.5 | 2949505 |
1734627300 | 36.48 | -0.66 | -1.78 | 36.46 | 36.82 | 36.24 | 322630 |
1734540900 | 37.14 | 0.16 | 0.43 | 36.8 | 37.28 | 36.76 | 348941 |
1734454500 | 36.98 | -0.16 | -0.43 | 37 | 37.18 | 36.56 | 608316 |
1734368100 | 37.14 | -0.52 | -1.38 | 37.44 | 37.6 | 36.56 | 373064 |
1734108900 | 37.66 | -0.66 | -1.72 | 38.1 | 38.46 | 37.46 | 445681 |
1734022500 | 38.32 | -0.52 | -1.34 | 38.98 | 39 | 38.28 | 433331 |
1733936100 | 38.84 | 0.66 | 1.73 | 38.16 | 38.84 | 37.78 | 314175 |
1733849700 | 38.18 | -0.28 | -0.73 | 38.26 | 38.54 | 38.16 | 363598 |
1733763300 | 38.46 | -0.92 | -2.34 | 39.24 | 39.36 | 38.32 | 358259 |
1733504100 | 39.38 | -0.22 | -0.56 | 39.64 | 39.64 | 39.08 | 283695 |
1733417700 | 39.6 | 0.6 | 1.54 | 38.86 | 39.82 | 38.7 | 306967 |
1733331300 | 39 | -1.84 | -4.51 | 40.64 | 40.96 | 38.7 | 628493 |
1733244900 | 40.84 | 0.92 | 2.30 | 39.76 | 40.9 | 39.76 | 248392 |
1733158500 | 39.92 | -0.04 | -0.10 | 40.5 | 40.6 | 39.8 | 247027 |
1732899300 | 39.96 | -0.28 | -0.70 | 40.2 | 40.44 | 39.62 | 233396 |
1732812900 | 40.24 | 0.72 | 1.82 | 39.92 | 40.34 | 39.6 | 166099 |
1732726500 | 39.52 | -1.4 | -3.42 | 40.74 | 40.78 | 39.52 | 392837 |
1732640100 | 40.92 | -0.78 | -1.87 | 41.54 | 41.64 | 40.68 | 300545 |
1732553700 | 41.7 | 0.24 | 0.58 | 42.1 | 42.1 | 41.22 | 526762 |
1732294500 | 41.46 | 0.04 | 0.10 | 41.98 | 42.28 | 41.12 | 331081 |
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