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 |
---|---|---|---|---|---|---|---|
1727366100 | 56.87 | -0.14 | -0.25 | 56.97 | 57.49 | 56.74 | 27077 |
1727279700 | 57.01 | -0.22 | -0.38 | 56.75 | 57.22 | 56.7 | 16374 |
1727193300 | 57.23 | 0.04 | 0.07 | 57.57 | 57.58 | 57.01 | 29244 |
1727106900 | 57.19 | -0.37 | -0.64 | 57.6 | 57.91 | 57.16 | 24241 |
1726847700 | 57.56 | -0.43 | -0.74 | 57.84 | 57.98 | 57.46 | 62566 |
1726761300 | 57.99 | 1.05 | 1.84 | 57.89 | 58.67 | 57.59 | 134061 |
1726674900 | 56.94 | -0.6 | -1.04 | 57.19 | 57.19 | 56.84 | 35133 |
1726588500 | 57.54 | 1.27 | 2.26 | 56.62 | 57.54 | 56.52 | 15842 |
1726502100 | 56.27 | -0.06 | -0.11 | 56.67 | 56.81 | 56.12 | 49511 |
1726242900 | 56.33 | 0.99 | 1.79 | 55.36 | 56.33 | 55.32 | 24961 |
1726156500 | 55.34 | 1.37 | 2.54 | 54.95 | 55.34 | 54.63 | 25914 |
1726070100 | 53.97 | -0.49 | -0.90 | 54.19 | 54.52 | 53.64 | 15319 |
1725983700 | 54.46 | -0.2 | -0.37 | 54.36 | 54.69 | 54.21 | 18825 |
1725897300 | 54.66 | 0.58 | 1.07 | 54.37 | 54.93 | 54.37 | 6935 |
1725638100 | 54.08 | -0.97 | -1.76 | 54.97 | 55.41 | 54.07 | 14501 |
1725551700 | 55.05 | -0.75 | -1.34 | 55.42 | 55.75 | 55.05 | 14220 |
1725465300 | 55.8 | -0.68 | -1.20 | 55.54 | 56.1 | 55.33 | 29816 |
1725378900 | 56.48 | -1.01 | -1.76 | 57.48 | 57.5 | 56.25 | 40199 |
1725292500 | 57.49 | 0.37 | 0.65 | 57.4 | 57.5 | 57.14 | 5971 |
1725033300 | 57.12 | -0.16 | -0.28 | 57.24 | 57.56 | 57.12 | 29451 |
1724946900 | 57.28 | 0.8 | 1.42 | 56.82 | 57.44 | 56.69 | 5171 |
1724860500 | 56.48 | -0.21 | -0.37 | 56.76 | 56.9 | 56.48 | 6207 |
1724774100 | 56.69 | -0.31 | -0.54 | 57.15 | 57.16 | 56.4 | 15725 |
1724687700 | 57 | 0.01 | 0.02 | 56.87 | 57.58 | 56.87 | 27799 |
1724428500 | 56.99 | 1.17 | 2.10 | 55.77 | 56.99 | 55.74 | 8664 |
1724342100 | 55.82 | 0.27 | 0.49 | 55.88 | 56.16 | 55.75 | 10739 |
1724255700 | 55.55 | 0.28 | 0.51 | 55.46 | 55.77 | 55.39 | 9778 |
1724169300 | 55.27 | -0.64 | -1.14 | 56.25 | 56.39 | 55.2 | 20835 |
1724082900 | 55.91 | 0.3 | 0.54 | 55.64 | 55.92 | 55.58 | 16467 |
1723823700 | 55.61 | 1.4 | 2.58 | 56.05 | 56.17 | 55.47 | 55813 |
1723650900 | 54.21 | -0.18 | -0.33 | 54.71 | 55.21 | 53.92 | 7551 |
1723564500 | 54.39 | 0.14 | 0.26 | 54.32 | 54.46 | 53.95 | 7859 |
1723478100 | 54.25 | -0.34 | -0.62 | 54.61 | 54.71 | 54.25 | 5406 |
1723218900 | 54.59 | 0.17 | 0.31 | 54.75 | 55.22 | 54.42 | 22037 |
1723132500 | 54.42 | -0.07 | -0.13 | 53.39 | 54.53 | 53.1 | 35599 |
1723046100 | 54.49 | 0.69 | 1.28 | 54.62 | 55.19 | 54.36 | 26922 |
1722959700 | 53.8 | 0.58 | 1.09 | 54.28 | 54.45 | 53.35 | 41417 |
1722873300 | 53.22 | -1.63 | -2.97 | 53.11 | 53.4 | 51.79 | 93652 |
1722614100 | 54.85 | -3.3 | -5.67 | 57.39 | 57.49 | 54.85 | 231189 |
1722527700 | 58.15 | -1.67 | -2.79 | 60.3 | 60.3 | 58.1 | 33329 |
1722441300 | 59.82 | 0.3 | 0.50 | 59.96 | 60.11 | 59.19 | 17827 |
1722354900 | 59.52 | 0.17 | 0.29 | 59.37 | 60.03 | 59.23 | 28107 |
1722268500 | 59.35 | 0.12 | 0.20 | 60.08 | 60.48 | 59.3 | 49816 |
1722009300 | 59.23 | 0.14 | 0.24 | 59.43 | 59.98 | 59.12 | 87088 |
1721922900 | 59.09 | 0.04 | 0.07 | 58.24 | 59.29 | 57.79 | 58212 |
1721836500 | 59.05 | -0.21 | -0.35 | 59.15 | 59.58 | 58.73 | 59360 |
1721750100 | 59.26 | 1.45 | 2.51 | 58.5 | 59.39 | 58.36 | 60228 |
1721663700 | 57.81 | 0.44 | 0.77 | 57.59 | 58.02 | 57.3 | 81858 |
1721404500 | 57.37 | -1.37 | -2.33 | 57.87 | 58.1 | 57.37 | 117235 |
1721318100 | 58.74 | -0.26 | -0.44 | 59.12 | 59.52 | 58.57 | 214103 |
1721231700 | 59 | -0.12 | -0.20 | 59.18 | 59.87 | 58.68 | 255387 |
1721145300 | 59.12 | 1.46 | 2.53 | 57.76 | 59.15 | 57.61 | 93582 |
1721058900 | 57.66 | 0.93 | 1.64 | 57.03 | 57.66 | 56.83 | 66945 |
1720799700 | 56.73 | 0.83 | 1.48 | 56.41 | 56.99 | 56.25 | 41943 |
1720713300 | 55.9 | 2 | 3.71 | 54.31 | 56.08 | 53.79 | 33109 |
1720626900 | 53.9 | 0.31 | 0.58 | 53.84 | 54 | 53.77 | 5619 |
1720540500 | 53.59 | -0.65 | -1.20 | 54.06 | 54.21 | 53.59 | 32438 |
1720454100 | 54.24 | 0.64 | 1.19 | 53.6 | 54.28 | 53.54 | 5818 |
1720194900 | 53.6 | -0.37 | -0.69 | 53.95 | 53.97 | 53.47 | 5665 |
1720108500 | 53.97 | -0.06 | -0.11 | 54.05 | 54.1 | 53.89 | 2834 |
1720022100 | 54.03 | -0.21 | -0.39 | 54.28 | 54.38 | 53.98 | 15885 |
1719935700 | 54.24 | 0.11 | 0.20 | 54.02 | 54.44 | 53.93 | 12364 |
1719849300 | 54.13 | -0.53 | -0.97 | 54.81 | 54.81 | 54.1 | 30894 |
1719590100 | 54.66 | 0.52 | 0.96 | 54.87 | 55.22 | 54.65 | 8925 |
1719503700 | 54.14 | 0.11 | 0.20 | 54.05 | 54.51 | 53.95 | 4879 |
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