期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.05 | -2.50297973778 | 41.95 | 42.15 | 40.55 | 4174 | 41.16496406 | DE |
4 | 0.05 | 0.122399020808 | 40.85 | 42.15 | 40 | 4421 | 41.11264063 | DE |
12 | 3.45 | 9.21228304406 | 37.45 | 42.5 | 36.2 | 7228 | 39.65481615 | DE |
26 | 2.4 | 6.23376623377 | 38.5 | 42.5 | 34 | 7405 | 38.20812221 | DE |
52 | 4.3 | 11.7486338798 | 36.6 | 45.45 | 34 | 11029 | 40.21335051 | DE |
156 | 7.8 | 23.5649546828 | 33.1 | 45.45 | 23.3 | 7364 | 35.34969193 | DE |
260 | 17.35 | 73.6730360934 | 23.55 | 45.45 | 13.3 | 7677 | 28.64393248 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736355300 | 40.95 | -0.05 | -0.12 | 40.7 | 41.2 | 40.7 | 3193 |
1736268900 | 41 | 0.2 | 0.49 | 40.75 | 41.2 | 40.55 | 7709 |
1736182500 | 40.8 | -1.25 | -2.97 | 42 | 42 | 40.7 | 5093 |
1735923300 | 42.05 | 0.45 | 1.08 | 42 | 42.15 | 41.75 | 3769 |
1735836900 | 41.6 | 0.45 | 1.09 | 41.95 | 41.95 | 41.5 | 1106 |
1735577700 | 41.15 | -0.25 | -0.60 | 41.35 | 41.65 | 40.85 | 3215 |
1735318500 | 41.4 | 0.05 | 0.12 | 41.4 | 41.45 | 41.15 | 1175 |
1734972900 | 41.35 | 0 | 0.00 | 41.1 | 41.7 | 41 | 4100 |
1734713700 | 41.35 | 0.85 | 2.10 | 40.8 | 41.35 | 40.4 | 7574 |
1734627300 | 40.5 | -0.55 | -1.34 | 42 | 42 | 40.5 | 3753 |
1734540900 | 41.05 | -0.3 | -0.73 | 41.35 | 41.65 | 41 | 2245 |
1734454500 | 41.35 | -0.4 | -0.96 | 41.45 | 41.5 | 40.65 | 6583 |
1734368100 | 41.75 | 1.15 | 2.83 | 41.5 | 41.9 | 41.2 | 2715 |
1734108900 | 40.6 | -0.6 | -1.46 | 41.35 | 41.8 | 40 | 10673 |
1734022500 | 41.2 | 0.25 | 0.61 | 40.85 | 41.5 | 40.85 | 3407 |
1733936100 | 40.95 | 0.35 | 0.86 | 40.65 | 41.05 | 40.55 | 2734 |
1733849700 | 40.6 | -0.25 | -0.61 | 41.35 | 41.35 | 40.4 | 2803 |
1733763300 | 40.85 | -0.4 | -0.97 | 41.4 | 41.4 | 40.85 | 7809 |
1733504100 | 41.25 | 0.3 | 0.73 | 40.75 | 41.25 | 40.6 | 2438 |
1733417700 | 40.95 | -0.45 | -1.09 | 41.05 | 41.4 | 40.8 | 11533 |
1733331300 | 41.4 | 0.25 | 0.61 | 41.4 | 41.4 | 40.7 | 4224 |
1733244900 | 41.15 | -0.05 | -0.12 | 41.2 | 41.35 | 40.9 | 2952 |
1733158500 | 41.2 | 0.4 | 0.98 | 41 | 41.2 | 40.7 | 5621 |
1732899300 | 40.8 | 0.2 | 0.49 | 40.85 | 40.85 | 40.4 | 5614 |
1732812900 | 40.6 | -0.85 | -2.05 | 41.5 | 41.7 | 40.25 | 10311 |
1732726500 | 41.45 | -0.9 | -2.13 | 42 | 42.25 | 41.05 | 11059 |
1732640100 | 42.35 | 0.4 | 0.95 | 42 | 42.5 | 41.95 | 13218 |
1732553700 | 41.95 | 0.3 | 0.72 | 41 | 41.95 | 41 | 18397 |
1732294500 | 41.65 | 1.15 | 2.84 | 40.55 | 41.85 | 40.55 | 14972 |
1732208100 | 40.5 | 0.4 | 1.00 | 40 | 40.65 | 39.75 | 3774 |
1732121700 | 40.1 | 0.15 | 0.38 | 40.2 | 40.45 | 39.7 | 4682 |
1732035300 | 39.95 | 0.95 | 2.44 | 39 | 40 | 38.8 | 19169 |
1731948900 | 39 | 0.8 | 2.09 | 38.3 | 39.2 | 38.3 | 12698 |
1731689700 | 38.2 | 0.2 | 0.53 | 38 | 38.45 | 37.75 | 10996 |
1731603300 | 38 | 1.25 | 3.40 | 37.1 | 38.2 | 36.2 | 7650 |
1731516900 | 36.75 | -1.75 | -4.55 | 38.1 | 38.7 | 36.75 | 10082 |
1731430500 | 38.5 | -0.45 | -1.16 | 38.5 | 38.8 | 38.35 | 2961 |
1731344100 | 38.95 | 0.3 | 0.78 | 38.95 | 39.35 | 38.6 | 4344 |
1731084900 | 38.65 | -0.15 | -0.39 | 39 | 39.15 | 38.55 | 8509 |
1730998500 | 38.8 | 0.55 | 1.44 | 38.7 | 38.95 | 38.55 | 5166 |
1730912100 | 38.25 | -0.15 | -0.39 | 37.95 | 38.9 | 37.95 | 20385 |
1730825700 | 38.4 | 0.35 | 0.92 | 38.15 | 38.4 | 37.85 | 4592 |
1730739300 | 38.05 | -0.05 | -0.13 | 37.85 | 38.3 | 37.85 | 5522 |
1730480100 | 38.1 | -0.1 | -0.26 | 38.45 | 38.55 | 36.5 | 7233 |
1730393700 | 38.2 | -0.4 | -1.04 | 38.3 | 38.6 | 38 | 6253 |
1730307300 | 38.6 | 0.1 | 0.26 | 38.65 | 38.75 | 37.8 | 10431 |
1730220900 | 38.5 | 0.45 | 1.18 | 38.15 | 39.1 | 37.95 | 11630 |
1730134500 | 38.05 | 0.6 | 1.60 | 37.5 | 38.15 | 37.5 | 4243 |
1729871700 | 37.45 | 0.25 | 0.67 | 37.2 | 37.5 | 37 | 8697 |
1729785300 | 37.2 | 0 | 0.00 | 37.4 | 37.4 | 37 | 2735 |
1729698900 | 37.2 | -0.3 | -0.80 | 37.8 | 37.8 | 36.95 | 15239 |
1729612500 | 37.5 | 0.05 | 0.13 | 37.75 | 37.9 | 37.3 | 1771 |
1729526100 | 37.45 | -0.2 | -0.53 | 37.6 | 37.75 | 37.45 | 2121 |
1729266900 | 37.65 | 0.2 | 0.53 | 37.55 | 37.9 | 37.45 | 24979 |
1729180500 | 37.45 | 0.05 | 0.13 | 37.45 | 37.65 | 37.35 | 1701 |
1729094100 | 37.4 | -0.2 | -0.53 | 37.4 | 37.55 | 37.2 | 6334 |
1729007700 | 37.6 | 0.05 | 0.13 | 37.75 | 37.75 | 37.4 | 4586 |
1728921300 | 37.55 | 0 | 0.00 | 37.5 | 37.7 | 37.25 | 4769 |
1728662100 | 37.55 | 0.1 | 0.27 | 37.5 | 37.85 | 37.05 | 38614 |
1728575700 | 37.45 | 0.1 | 0.27 | 37.7 | 37.7 | 37.4 | 2825 |
1728489300 | 37.35 | -0.55 | -1.45 | 37.95 | 38.15 | 37.15 | 5049 |
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