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 |
---|---|---|---|---|---|---|---|
1732812900 | 32.795 | 0.15 | 0.46 | 32.924999 | 32.924999 | 32.74 | 491 |
1732726500 | 32.645 | 0.09 | 0.28 | 32.575 | 32.645 | 32.575 | 108 |
1732640100 | 32.555 | 0.05 | 0.14 | 32.46 | 32.555 | 32.46 | 94 |
1732553700 | 32.509999 | 0.02 | 0.08 | 32.525 | 32.525 | 32.445 | 219 |
1732294500 | 32.485 | 0.88 | 2.80 | 32.38 | 32.485 | 32.27 | 243 |
1732208100 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
1732121700 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
1732035300 | 31.6 | 0.02 | 0.06 | 31.555 | 31.6 | 31.555 | 317 |
1731948900 | 31.58 | -0.58 | -1.80 | 31.535 | 31.58 | 31.395 | 833 |
1731689700 | 32.159999 | -0.51 | -1.55 | 31.975 | 32.159999 | 31.975 | 386 |
1731603300 | 32.665 | 0 | 0.00 | 32.665 | 32.665 | 32.665 | 0 |
1731516900 | 32.665 | -0.39 | -1.18 | 32.345 | 32.665 | 32.345 | 200 |
1731430500 | 33.055 | 0 | 0.00 | 33.055 | 33.055 | 33.055 | 0 |
1731344100 | 33.055 | 0.06 | 0.20 | 33.055 | 33.055 | 33.055 | 20 |
1731084900 | 32.99 | 0.67 | 2.07 | 32.99 | 32.99 | 32.99 | 1 |
1730998500 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
1730912100 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
1730825700 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
1730739300 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
1730480100 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 6 |
1730393700 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
1730307300 | 32.32 | -0.54 | -1.64 | 32.32 | 32.32 | 32.32 | 1 |
1730220900 | 32.86 | 0 | 0.00 | 32.86 | 32.86 | 32.86 | 0 |
1730134500 | 32.86 | -0.37 | -1.10 | 32.86 | 32.86 | 32.86 | 250 |
1729871700 | 33.225 | 0 | 0.00 | 33.225 | 33.225 | 33.225 | 0 |
1729785300 | 33.225 | -0.08 | -0.24 | 33.225 | 33.225 | 33.225 | 5 |
1729698900 | 33.305 | 0.08 | 0.24 | 33.314999 | 33.314999 | 33.255 | 2309 |
1729612500 | 33.225 | -0.35 | -1.04 | 33.185 | 33.225 | 33.185 | 750 |
1729526100 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
1729266900 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
1729180500 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
1729094100 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
1729007700 | 33.575 | 0.32 | 0.95 | 33.575 | 33.575 | 33.575 | 12 |
1728921300 | 33.259999 | 0.35 | 1.08 | 33.259999 | 33.259999 | 33.259999 | 250 |
1728662100 | 32.905 | -0.2 | -0.59 | 32.905 | 32.905 | 32.905 | 200 |
1728575700 | 33.1 | 0.31 | 0.93 | 33.034999 | 33.1 | 33.034999 | 1540 |
1728489300 | 32.795 | 0.22 | 0.68 | 32.729999 | 32.795 | 32.729999 | 4220 |
1728402900 | 32.575 | 0.11 | 0.34 | 32.47 | 32.575 | 32.47 | 277 |
1728316500 | 32.465 | 0 | 0.00 | 32.465 | 32.465 | 32.465 | 0 |
1728057300 | 32.465 | -0.33 | -1.02 | 32.6 | 32.615 | 32.46 | 1639 |
1727970900 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
1727884500 | 32.799999 | 0.03 | 0.11 | 32.799999 | 32.799999 | 32.799999 | 104 |
1727798100 | 32.765 | 0.23 | 0.71 | 32.765 | 32.765 | 32.765 | 2 |
1727711700 | 32.534999 | 0 | 0.00 | 32.534999 | 32.534999 | 32.534999 | 0 |
1727452500 | 32.534999 | -0.09 | -0.26 | 32.534999 | 32.534999 | 32.534999 | 160 |
1727366100 | 32.619999 | 0 | 0.00 | 32.619999 | 32.619999 | 32.619999 | 0 |
1727279700 | 32.619999 | -0.08 | -0.24 | 32.619999 | 32.619999 | 32.619999 | 1 |
1727193300 | 32.7 | -0.3 | -0.91 | 32.845 | 32.845 | 32.674999 | 300 |
1727106900 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1726847700 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1726761300 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1726674900 | 33 | -0.34 | -1.02 | 33.02 | 33.025 | 32.924999 | 236 |
1726588500 | 33.34 | 0.12 | 0.36 | 33.34 | 33.34 | 33.34 | 60 |
1726502100 | 33.22 | 0.27 | 0.83 | 33.22 | 33.22 | 33.22 | 5 |
1726242900 | 32.945 | 0 | 0.00 | 32.945 | 32.945 | 32.945 | 0 |
1726156500 | 32.945 | 0 | 0.00 | 32.945 | 32.945 | 32.945 | 0 |
1726070100 | 32.945 | -0.16 | -0.47 | 32.945 | 32.945 | 32.945 | 2 |
1725983700 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
1725897300 | 33.1 | -0.22 | -0.66 | 33.1 | 33.1 | 33.1 | 1 |
1725638100 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
1725551700 | 33.32 | -0.42 | -1.24 | 33.32 | 33.32 | 33.32 | 30 |
1725465300 | 33.74 | 0 | 0.00 | 33.74 | 33.74 | 33.74 | 0 |
1725378900 | 33.74 | 0.11 | 0.33 | 33.74 | 33.74 | 33.74 | 70 |
1725292500 | 33.63 | -0.06 | -0.16 | 33.63 | 33.63 | 33.63 | 3 |
1725033300 | 33.685 | 0.05 | 0.15 | 33.685 | 33.685 | 33.685 | 2 |
1724946900 | 33.635 | 0.32 | 0.98 | 33.549999 | 33.635 | 33.549999 | 723 |
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