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 |
---|---|---|---|---|---|---|---|
1734972900 | 44.44 | 0.02 | 0.05 | 44.575 | 44.655 | 44.35 | 2465 |
1734713700 | 44.42 | 0.18 | 0.40 | 44.095 | 44.42 | 43.79 | 1929 |
1734627300 | 44.245 | -0.06 | -0.14 | 43.75 | 44.245 | 43.625 | 4152 |
1734540900 | 44.305 | -0.06 | -0.14 | 44.47 | 44.47 | 44.19 | 5079 |
1734454500 | 44.365 | -0.45 | -0.99 | 44.435 | 44.59 | 44.21 | 8441 |
1734368100 | 44.81 | -0.11 | -0.24 | 44.82 | 44.99 | 44.81 | 5139 |
1734108900 | 44.92 | -0.33 | -0.73 | 45.195 | 45.195 | 44.835 | 8705 |
1734022500 | 45.25 | 0.1 | 0.22 | 44.71 | 45.25 | 44.705 | 1583 |
1733936100 | 45.15 | -0.01 | -0.01 | 45.045 | 45.175 | 45.045 | 6422 |
1733849700 | 45.155 | -0.14 | -0.30 | 45.495 | 45.5 | 44.71 | 12156 |
1733763300 | 45.29 | -0.67 | -1.45 | 45.69 | 45.765 | 45.16 | 8721 |
1733504100 | 45.955 | -0.53 | -1.14 | 46.18 | 46.365 | 45.92 | 7516 |
1733417700 | 46.485 | 0.07 | 0.15 | 46.335 | 46.495 | 46.18 | 2864 |
1733331300 | 46.415 | -0.57 | -1.21 | 46.37 | 46.52 | 46.325 | 6932 |
1733244900 | 46.985 | -0.17 | -0.36 | 46.805 | 47.085 | 46.805 | 4190 |
1733158500 | 47.155 | -0.47 | -0.99 | 47.83 | 47.92 | 47.155 | 3310 |
1732899300 | 47.625 | -0.1 | -0.20 | 47.67 | 47.825 | 47.625 | 37762 |
1732812900 | 47.72 | -0.14 | -0.28 | 47.715 | 47.73 | 47.655 | 607 |
1732726500 | 47.855 | 0.12 | 0.25 | 47.915 | 47.98 | 47.8 | 2259 |
1732640100 | 47.735 | 0.69 | 1.47 | 47.05 | 47.735 | 46.985 | 662 |
1732553700 | 47.045 | -0.84 | -1.74 | 47.495 | 47.495 | 47.045 | 1476 |
1732294500 | 47.88 | 0.96 | 2.05 | 47.48 | 48.125 | 47.48 | 3382 |
1732208100 | 46.92 | 0.64 | 1.38 | 46.465 | 46.92 | 46.455 | 6121 |
1732121700 | 46.28 | 0.61 | 1.34 | 46.17 | 46.375 | 46.17 | 5286 |
1732035300 | 45.67 | 0.04 | 0.09 | 45.99 | 46.15 | 45.5 | 34708 |
1731948900 | 45.63 | 0.28 | 0.61 | 45.515 | 45.635 | 45.305 | 18192 |
1731689700 | 45.355 | 0.2 | 0.43 | 44.805 | 45.355 | 44.77 | 4316 |
1731603300 | 45.16 | 0.06 | 0.14 | 45.165 | 45.295 | 44.88 | 5352 |
1731516900 | 45.095 | 0.04 | 0.09 | 44.905 | 45.095 | 44.785 | 3657 |
1731430500 | 45.055 | -0.27 | -0.58 | 45.36 | 45.43 | 44.985 | 24319 |
1731344100 | 45.32 | 0.7 | 1.58 | 45.04 | 45.375 | 45.04 | 35152 |
1731084900 | 44.615 | 0.58 | 1.32 | 43.85 | 44.615 | 43.85 | 14020 |
1730998500 | 44.035 | 0.32 | 0.73 | 43.805 | 44.035 | 43.745 | 2446 |
1730912100 | 43.715 | 0.52 | 1.20 | 44.355 | 44.37 | 43.53 | 5609 |
1730825700 | 43.195 | 0.2 | 0.48 | 43.165 | 43.195 | 42.805 | 11449 |
1730739300 | 42.99 | -1.65 | -3.70 | 43.475 | 43.475 | 42.97 | 16812 |
1730480100 | 44.64 | 0 | 0.00 | 44.805 | 44.825 | 44.64 | 1741 |
1730393700 | 44.64 | 0.24 | 0.54 | 44.32 | 44.64 | 44.14 | 8491 |
1730307300 | 44.4 | -0.32 | -0.72 | 44.545 | 44.58 | 44.21 | 5609 |
1730220900 | 44.72 | -0.81 | -1.77 | 45.275 | 45.275 | 44.705 | 1990 |
1730134500 | 45.525 | -0.04 | -0.09 | 45.315 | 45.57 | 45.245 | 4919 |
1729871700 | 45.565 | -0.54 | -1.16 | 45.8 | 45.875 | 45.565 | 1097 |
1729785300 | 46.1 | 0.18 | 0.38 | 46.145 | 46.315 | 45.97 | 14807 |
1729698900 | 45.925 | 0.25 | 0.56 | 45.84 | 46.06 | 45.77 | 129597 |
1729612500 | 45.67 | -0.04 | -0.09 | 45.74 | 45.74 | 45.435 | 15564 |
1729526100 | 45.71 | 0.05 | 0.10 | 45.86 | 45.995 | 45.69 | 2647 |
1729266900 | 45.665 | -0.44 | -0.94 | 45.5 | 45.76 | 45.445 | 26436 |
1729180500 | 46.1 | 0.97 | 2.14 | 45.975 | 46.24 | 45.975 | 1254 |
1729094100 | 45.135 | -0.03 | -0.06 | 44.91 | 45.325 | 44.91 | 8224 |
1729007700 | 45.16 | 0.64 | 1.45 | 44.85 | 45.16 | 44.845 | 2314 |
1728921300 | 44.515 | 1.21 | 2.79 | 44.12 | 44.53 | 44.045 | 8196 |
1728662100 | 43.305 | -0.69 | -1.56 | 43.485 | 43.535 | 43.305 | 3761 |
1728575700 | 43.99 | -0.11 | -0.24 | 43.755 | 44.155 | 43.71 | 17520 |
1728489300 | 44.095 | -0.17 | -0.37 | 44.065 | 44.175 | 44.06 | 7387 |
1728402900 | 44.26 | -0.24 | -0.54 | 44.02 | 44.26 | 43.955 | 4898 |
1728316500 | 44.5 | -0.23 | -0.51 | 44.915 | 44.97 | 44.43 | 12288 |
1728057300 | 44.73 | -0.32 | -0.70 | 44.855 | 45.05 | 44.565 | 10118 |
1727970900 | 45.045 | 0.34 | 0.75 | 44.75 | 45.125 | 44.67 | 9287 |
1727884500 | 44.71 | 0.02 | 0.06 | 44.62 | 44.8 | 44.355 | 10195 |
1727798100 | 44.685 | 0.79 | 1.79 | 44 | 44.685 | 44 | 6040 |
1727711700 | 43.9 | 0.28 | 0.64 | 43.79 | 43.9 | 43.55 | 1791 |
1727452500 | 43.62 | -0.05 | -0.11 | 43.585 | 43.62 | 43.3 | 3535 |
1727366100 | 43.67 | 0.22 | 0.51 | 43.71 | 43.82 | 43.625 | 9195 |
1727279700 | 43.45 | -0.35 | -0.80 | 43.3 | 43.46 | 43.25 | 57660 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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