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 |
---|---|---|---|---|---|---|---|
1727452500 | 53.04 | -0.04 | -0.08 | 53.05 | 53.25 | 53.01 | 7620 |
1727366100 | 53.08 | 0.2 | 0.38 | 53.01 | 53.08 | 53.01 | 4291 |
1727279700 | 52.88 | -0.17 | -0.32 | 52.88 | 52.88 | 52.88 | 1629 |
1727193300 | 53.05 | -0.1 | -0.19 | 53.08 | 53.08 | 53.04 | 8305 |
1727106900 | 53.15 | 0.46 | 0.87 | 53.15 | 53.15 | 53.15 | 737 |
1726847700 | 52.69 | -0.31 | -0.58 | 52.69 | 52.69 | 52.69 | 618 |
1726761300 | 53 | 0.04 | 0.08 | 53 | 53 | 53 | 1354 |
1726674900 | 52.96 | -0.07 | -0.13 | 52.96 | 52.96 | 52.96 | 2686 |
1726588500 | 53.03 | 0.03 | 0.06 | 52.98 | 53.03 | 52.98 | 1578 |
1726502100 | 53 | -0.09 | -0.17 | 53 | 53 | 53 | 1184 |
1726242900 | 53.09 | -0.14 | -0.26 | 53.09 | 53.09 | 53.09 | 344 |
1726156500 | 53.23 | 0.01 | 0.02 | 53.23 | 53.23 | 53.23 | 777 |
1726070100 | 53.22 | 0.03 | 0.06 | 53.06 | 53.3 | 53.06 | 758 |
1725983700 | 53.19 | 0.19 | 0.36 | 52.97 | 53.19 | 52.97 | 11443 |
1725897300 | 53 | 0.11 | 0.21 | 53.02 | 53.02 | 53 | 1456 |
1725638100 | 52.89 | 0.02 | 0.04 | 52.89 | 52.89 | 52.89 | 375 |
1725551700 | 52.87 | 0.01 | 0.02 | 52.87 | 52.87 | 52.87 | 983 |
1725465300 | 52.86 | 0.11 | 0.21 | 52.86 | 52.86 | 52.86 | 533 |
1725378900 | 52.75 | 0 | 0.00 | 52.75 | 52.85 | 52.74 | 513 |
1725292500 | 52.75 | -0.04 | -0.08 | 52.66 | 52.75 | 52.66 | 488 |
1725033300 | 52.79 | 0.03 | 0.06 | 52.79 | 52.79 | 52.79 | 2205 |
1724946900 | 52.76 | 0.22 | 0.42 | 52.79 | 52.79 | 52.76 | 628 |
1724860500 | 52.54 | 0.08 | 0.15 | 52.34 | 52.65 | 52.34 | 3117 |
1724774100 | 52.46 | 0.13 | 0.25 | 52.46 | 52.46 | 52.46 | 59 |
1724687700 | 52.33 | -0.19 | -0.36 | 52.59 | 52.59 | 52.33 | 755 |
1724428500 | 52.52 | 0.06 | 0.11 | 52.5 | 52.52 | 52.5 | 3443 |
1724342100 | 52.46 | 0.01 | 0.02 | 52.39 | 52.46 | 52.32 | 4112 |
1724255700 | 52.45 | 0.01 | 0.02 | 52.43 | 52.48 | 52.43 | 5572 |
1724169300 | 52.44 | -0.09 | -0.17 | 52.44 | 52.44 | 52.44 | 1928 |
1724082900 | 52.53 | -0.13 | -0.25 | 52.55 | 52.55 | 52.53 | 246 |
1723823700 | 52.66 | -0.27 | -0.51 | 52.74 | 52.74 | 52.66 | 1271 |
1723650900 | 52.93 | 0.09 | 0.17 | 52.93 | 52.93 | 52.93 | 2156 |
1723564500 | 52.84 | 0.02 | 0.04 | 52.83 | 52.85 | 52.82 | 5258 |
1723478100 | 52.82 | 0 | 0.00 | 52.82 | 52.82 | 52.82 | 1487 |
1723218900 | 52.82 | -0.03 | -0.06 | 52.63 | 52.85 | 52.63 | 3115 |
1723132500 | 52.85 | 0.09 | 0.17 | 52.85 | 52.85 | 52.85 | 2179 |
1723046100 | 52.76 | -0.1 | -0.19 | 52.79 | 52.8 | 52.76 | 6479 |
1722959700 | 52.86 | -0.09 | -0.17 | 52.85 | 52.86 | 52.85 | 383 |
1722873300 | 52.95 | 0.12 | 0.23 | 52.95 | 52.95 | 52.95 | 1836 |
1722614100 | 52.83 | -0.29 | -0.55 | 53.11 | 53.11 | 52.83 | 356 |
1722527700 | 53.12 | 0.22 | 0.42 | 53.1 | 53.13 | 53.02 | 3443 |
1722441300 | 52.9 | 0.11 | 0.21 | 52.87 | 52.9 | 52.86 | 2156 |
1722354900 | 52.79 | -0.04 | -0.08 | 52.8 | 52.8 | 52.79 | 1495 |
1722268500 | 52.83 | 0.18 | 0.34 | 52.8 | 52.83 | 52.8 | 1754 |
1722009300 | 52.65 | -0.05 | -0.09 | 52.59 | 52.65 | 52.59 | 1366 |
1721922900 | 52.7 | 0.17 | 0.32 | 52.7 | 52.7 | 52.7 | 5220 |
1721836500 | 52.53 | -0.05 | -0.10 | 52.69 | 52.69 | 52.53 | 4296 |
1721750100 | 52.58 | 0.1 | 0.19 | 52.48 | 52.58 | 52.41 | 6494 |
1721663700 | 52.48 | 0.02 | 0.04 | 52.46 | 52.53 | 52.46 | 7148 |
1721404500 | 52.46 | -0.02 | -0.04 | 52.46 | 52.46 | 52.46 | 2511 |
1721318100 | 52.48 | 0.1 | 0.19 | 52.48 | 52.48 | 52.48 | 1964 |
1721231700 | 52.38 | -0.13 | -0.25 | 52.38 | 52.38 | 52.38 | 2260 |
1721145300 | 52.51 | 0.15 | 0.29 | 52.48 | 52.52 | 52.48 | 2719 |
1721058900 | 52.36 | -0.1 | -0.19 | 52.43 | 52.44 | 52.33 | 2976 |
1720799700 | 52.46 | 0 | 0.00 | 52.42 | 52.46 | 52.42 | 873 |
1720713300 | 52.46 | -0.04 | -0.08 | 52.54 | 52.54 | 52.43 | 5761 |
1720626900 | 52.5 | 0.05 | 0.10 | 52.5 | 52.5 | 52.5 | 1764 |
1720540500 | 52.45 | 0.06 | 0.11 | 52.39 | 52.45 | 52.39 | 911 |
1720454100 | 52.39 | -0.01 | -0.02 | 52.39 | 52.39 | 52.39 | 5380 |
1720194900 | 52.4 | 0.02 | 0.04 | 52.4 | 52.4 | 52.4 | 1013 |
1720108500 | 52.38 | 0 | 0.00 | 52.38 | 52.38 | 52.38 | 828 |
1720022100 | 52.38 | -0.12 | -0.23 | 52.41 | 52.41 | 52.38 | 8737 |
1719935700 | 52.5 | 0.03 | 0.06 | 52.57 | 52.57 | 52.47 | 7023 |
1719849300 | 52.47 | -0.19 | -0.36 | 52.49 | 52.49 | 52.47 | 1783 |
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