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 | 64.87 | 0.27 | 0.42 | 65.01 | 65.01 | 64.769999 | 3700 |
1727366100 | 64.599999 | 0.23 | 0.36 | 64.95 | 65.28 | 64.599999 | 3126 |
1727279700 | 64.37 | 0 | 0.00 | 64.269999 | 64.4 | 64.18 | 2998 |
1727193300 | 64.37 | 0.02 | 0.03 | 64.72 | 64.72 | 64.239999 | 6793 |
1727106900 | 64.349999 | 0.38 | 0.59 | 64.14 | 64.48 | 64.14 | 2311 |
1726847700 | 63.97 | -0.61 | -0.94 | 64.41 | 64.5 | 63.97 | 2959 |
1726761300 | 64.58 | 0.8 | 1.25 | 64.19 | 64.69 | 64.19 | 8594 |
1726674900 | 63.78 | -0.35 | -0.55 | 63.84 | 63.91 | 63.78 | 4861 |
1726588500 | 64.129999 | 0.44 | 0.69 | 63.99 | 64.22 | 63.91 | 2824 |
1726502100 | 63.69 | -0.32 | -0.50 | 63.86 | 63.94 | 63.68 | 3150 |
1726242900 | 64.01 | 0.37 | 0.58 | 63.82 | 64.01 | 63.7 | 5207 |
1726156500 | 63.64 | 1.23 | 1.97 | 63.72 | 63.81 | 63.5 | 1564 |
1726070100 | 62.41 | -0.26 | -0.41 | 62.71 | 63.02 | 62.32 | 2757 |
1725983700 | 62.67 | 0.07 | 0.11 | 62.57 | 62.9 | 62.57 | 2809 |
1725897300 | 62.6 | 0.71 | 1.15 | 62.43 | 62.74 | 62.38 | 1610 |
1725638100 | 61.89 | -0.73 | -1.17 | 62.39 | 62.97 | 61.89 | 8236 |
1725551700 | 62.62 | -0.58 | -0.92 | 63.17 | 63.24 | 62.62 | 2758 |
1725465300 | 63.2 | -0.88 | -1.37 | 63.23 | 63.38 | 63.19 | 3275 |
1725378900 | 64.08 | -0.79 | -1.22 | 64.87 | 64.94 | 63.96 | 3942 |
1725292500 | 64.87 | 0.35 | 0.54 | 64.69 | 64.87 | 64.56 | 8006 |
1725033300 | 64.519999 | -0.33 | -0.51 | 64.58 | 64.879999 | 64.519999 | 1680 |
1724946900 | 64.849999 | 0.82 | 1.28 | 64.06 | 64.87 | 64.06 | 7233 |
1724860500 | 64.03 | -0.13 | -0.20 | 64.319999 | 64.5 | 64.03 | 1520 |
1724774100 | 64.16 | 0.21 | 0.33 | 64.04 | 64.16 | 63.83 | 1873 |
1724687700 | 63.95 | 0.07 | 0.11 | 64.09 | 64.28 | 63.95 | 2245 |
1724428500 | 63.88 | -0.23 | -0.36 | 63.96 | 64.16 | 63.88 | 13602 |
1724342100 | 64.11 | 0.23 | 0.36 | 64.099999 | 64.34 | 64.09 | 1466 |
1724255700 | 63.88 | 0.18 | 0.28 | 63.8 | 64.16 | 63.77 | 9055 |
1724169300 | 63.7 | -0.04 | -0.06 | 64.08 | 64.11 | 63.7 | 1563 |
1724082900 | 63.74 | 0.05 | 0.08 | 63.74 | 63.82 | 63.56 | 5729 |
1723823700 | 63.69 | 1.38 | 2.21 | 64 | 64 | 63.54 | 6669 |
1723650900 | 62.31 | -0.07 | -0.11 | 62.57 | 62.57 | 62.27 | 1162 |
1723564500 | 62.38 | 0.18 | 0.29 | 62.27 | 62.38 | 62.07 | 2083 |
1723478100 | 62.2 | 0.35 | 0.57 | 62.01 | 62.2 | 61.8 | 8246 |
1723218900 | 61.85 | 0.56 | 0.91 | 61.63 | 61.92 | 61.53 | 5087 |
1723132500 | 61.29 | 0.01 | 0.02 | 60.34 | 61.48 | 60.08 | 5049 |
1723046100 | 61.28 | 0.59 | 0.97 | 60.74 | 61.47 | 60.74 | 13548 |
1722959700 | 60.69 | 0.62 | 1.03 | 60.45 | 60.87 | 60.09 | 22555 |
1722873300 | 60.07 | -1.24 | -2.02 | 60.2 | 60.6 | 58.69 | 26127 |
1722614100 | 61.31 | -2.28 | -3.59 | 62.91 | 62.91 | 61.29 | 8277 |
1722527700 | 63.59 | -0.29 | -0.45 | 64.3 | 64.51 | 63.58 | 4133 |
1722441300 | 63.88 | 0.68 | 1.08 | 63.47 | 63.95 | 63.45 | 2516 |
1722354900 | 63.2 | 0.28 | 0.45 | 63.04 | 63.35 | 62.98 | 2005 |
1722268500 | 62.92 | 0.22 | 0.35 | 63.14 | 63.37 | 62.91 | 2841 |
1722009300 | 62.7 | 0.12 | 0.19 | 62.46 | 62.7 | 62.44 | 8147 |
1721922900 | 62.58 | -0.33 | -0.52 | 62.69 | 62.69 | 61.99 | 11053 |
1721836500 | 62.91 | -1.2 | -1.87 | 63.5 | 63.59 | 62.91 | 6009 |
1721750100 | 64.11 | 0.43 | 0.68 | 63.84 | 64.15 | 63.79 | 1942 |
1721663700 | 63.68 | 0.39 | 0.62 | 63.46 | 63.87 | 63.37 | 2161 |
1721404500 | 63.29 | -0.46 | -0.72 | 63.56 | 63.86 | 63.29 | 3178 |
1721318100 | 63.75 | -0.36 | -0.56 | 64.209999 | 64.209999 | 63.75 | 3019 |
1721231700 | 64.11 | -0.98 | -1.51 | 64.62 | 64.66 | 64.05 | 8183 |
1721145300 | 65.09 | 0.07 | 0.11 | 64.78 | 65.14 | 64.66 | 1033 |
1721058900 | 65.019999 | 0.01 | 0.02 | 64.97 | 65.019999 | 64.81 | 2428 |
1720799700 | 65.01 | 0.41 | 0.63 | 64.629999 | 65.01 | 64.48 | 1886 |
1720713300 | 64.599999 | -0.12 | -0.19 | 65.069999 | 65.09 | 64.599999 | 2000 |
1720626900 | 64.72 | 0.17 | 0.26 | 64.51 | 64.72 | 64.5 | 2993 |
1720540500 | 64.55 | 0.07 | 0.11 | 64.61 | 64.709999 | 64.55 | 691 |
1720454100 | 64.48 | 0.1 | 0.16 | 64.5 | 64.65 | 64.48 | 2328 |
1720194900 | 64.379999 | 0.09 | 0.14 | 64.43 | 64.43 | 64.28 | 3301 |
1720108500 | 64.29 | 0.16 | 0.25 | 64.37 | 64.489999 | 64.29 | 2796 |
1720022100 | 64.129999 | 0.14 | 0.22 | 64.34 | 64.37 | 64.09 | 2978 |
1719935700 | 63.99 | 0.01 | 0.02 | 63.98 | 64.01 | 63.8 | 544 |
1719849300 | 63.98 | -0.69 | -1.07 | 64.26 | 64.31 | 63.87 | 6457 |
1719590100 | 64.67 | -0.05 | -0.08 | 64.769999 | 64.989999 | 64.62 | 2084 |
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