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 |
---|---|---|---|---|---|---|---|
1727713800 | 50.8 | -0.47 | -0.92 | 51.39 | 51.39 | 50.78 | 8475 |
1727454600 | 51.27 | 0.45 | 0.89 | 51.14 | 51.29 | 50.91 | 1752 |
1727368200 | 50.82 | 1.95 | 3.99 | 49.89 | 51.39 | 49.89 | 9047 |
1727281800 | 48.87 | 0.02 | 0.04 | 48.32 | 48.93 | 48.32 | 1541 |
1727195400 | 48.85 | 1.54 | 3.26 | 48.17 | 48.89 | 48.17 | 2451 |
1727109000 | 47.31 | 0.8 | 1.72 | 46.7 | 47.31 | 46.7 | 7609 |
1726849800 | 46.51 | -0.05 | -0.11 | 46.58 | 46.65 | 46.51 | 811 |
1726763400 | 46.56 | 0.77 | 1.68 | 46.4 | 46.68 | 46.38 | 1447 |
1726677000 | 45.79 | -0.27 | -0.59 | 45.83 | 45.92 | 45.74 | 4535 |
1726590600 | 46.06 | 0.5 | 1.10 | 45.93 | 46.07 | 45.93 | 1471 |
1726504200 | 45.56 | -0.26 | -0.57 | 45.74 | 45.8 | 45.52 | 6142 |
1726245000 | 45.82 | 0.29 | 0.64 | 45.7 | 45.82 | 45.61 | 898 |
1726158600 | 45.53 | 0.13 | 0.29 | 45.71 | 45.71 | 45.41 | 7775 |
1726072200 | 45.4 | 0.2 | 0.44 | 45.25 | 45.46 | 45.25 | 614 |
1725985800 | 45.2 | -0.12 | -0.26 | 45.22 | 45.34 | 45.2 | 11515 |
1725899400 | 45.32 | 0.23 | 0.51 | 45.23 | 45.51 | 45.22 | 10430 |
1725640200 | 45.09 | -0.74 | -1.61 | 45.52 | 45.56 | 45.09 | 638 |
1725553800 | 45.83 | 0.06 | 0.13 | 45.56 | 45.93 | 45.56 | 5613 |
1725467400 | 45.77 | -0.29 | -0.63 | 45.42 | 45.83 | 45.37 | 2474 |
1725381000 | 46.06 | -0.72 | -1.54 | 46.57 | 46.57 | 46.06 | 1089 |
1725294600 | 46.78 | -0.1 | -0.21 | 46.75 | 46.79 | 46.69 | 1646 |
1725035400 | 46.88 | -0.01 | -0.02 | 47.16 | 47.19 | 46.88 | 1894 |
1724949000 | 46.89 | 0.35 | 0.75 | 46.63 | 46.89 | 46.63 | 504 |
1724862600 | 46.54 | -0.2 | -0.43 | 46.64 | 46.91 | 46.52 | 2767 |
1724776200 | 46.74 | 0.1 | 0.21 | 46.66 | 46.76 | 46.57 | 2067 |
1724689800 | 46.64 | -0.32 | -0.68 | 46.98 | 47.15 | 46.57 | 7503 |
1724430600 | 46.96 | 0.18 | 0.38 | 46.96 | 46.96 | 46.96 | 16 |
1724344200 | 46.78 | -0.19 | -0.40 | 46.93 | 46.93 | 46.78 | 9 |
1724257800 | 46.97 | -0.32 | -0.68 | 46.83 | 47 | 46.69 | 171 |
1724171400 | 47.29 | -0.35 | -0.73 | 47.36 | 47.44 | 47.21 | 178 |
1724085000 | 47.64 | 0.41 | 0.87 | 47.37 | 47.64 | 47.37 | 340 |
1723825800 | 47.23 | 0.32 | 0.68 | 47.19 | 47.23 | 47.04 | 13040 |
1723739400 | 46.91 | 0.72 | 1.56 | 46.16 | 46.91 | 46.16 | 54 |
1723653000 | 46.19 | -0.3 | -0.65 | 46.29 | 46.39 | 45.96 | 400 |
1723566600 | 46.49 | 0.35 | 0.76 | 46.36 | 46.49 | 46.3 | 282 |
1723480200 | 46.14 | 0.32 | 0.70 | 46.08 | 46.37 | 46.08 | 277 |
1723221000 | 45.82 | 0.05 | 0.11 | 45.98 | 46.26 | 45.82 | 6342 |
1723134600 | 45.77 | 0.44 | 0.97 | 44.91 | 45.77 | 44.9 | 2801 |
1723048200 | 45.33 | 1.75 | 4.02 | 45.06 | 45.51 | 45.06 | 4580 |
1722961800 | 43.58 | 0 | 0.00 | 43.58 | 43.58 | 43.58 | 0 |
1722875400 | 43.58 | -1.69 | -3.73 | 43.39 | 43.58 | 42.66 | 3820 |
1722616200 | 45.27 | -1.91 | -4.05 | 46.05 | 46.05 | 45.27 | 403 |
1722529800 | 47.18 | -0.29 | -0.61 | 47.44 | 47.55 | 47.18 | 784 |
1722443400 | 47.47 | 0.98 | 2.11 | 47.35 | 47.47 | 47.35 | 16 |
1722357000 | 46.49 | 0.01 | 0.02 | 46.5 | 46.69 | 46.46 | 4844 |
1722270600 | 46.48 | -0.04 | -0.09 | 46.84 | 46.93 | 46.48 | 7762 |
1722011400 | 46.52 | 0 | 0.00 | 46.36 | 46.52 | 46.36 | 1491 |
1721925000 | 46.52 | -0.43 | -0.92 | 46.33 | 46.52 | 46.1 | 5678 |
1721838600 | 46.95 | -0.37 | -0.78 | 47.13 | 47.13 | 46.92 | 6175 |
1721752200 | 47.32 | -0.22 | -0.46 | 47.34 | 47.53 | 47.32 | 492 |
1721665800 | 47.54 | 0.22 | 0.46 | 47.21 | 47.59 | 47.21 | 6040 |
1721406600 | 47.32 | -0.3 | -0.63 | 47.48 | 47.55 | 47.32 | 1940 |
1721320200 | 47.62 | -0.55 | -1.14 | 48.42 | 48.42 | 47.62 | 7076 |
1721233800 | 48.17 | -0.88 | -1.79 | 48.62 | 48.62 | 48.17 | 14 |
1721147400 | 49.05 | -0.03 | -0.06 | 48.94 | 49.05 | 48.86 | 1282 |
1721061000 | 49.08 | -0.58 | -1.17 | 49.3 | 49.3 | 49.02 | 316 |
1720801800 | 49.66 | 0.04 | 0.08 | 49.61 | 49.83 | 49.61 | 9494 |
1720715400 | 49.62 | 0.34 | 0.69 | 49.78 | 49.78 | 49.62 | 708 |
1720629000 | 49.28 | 0.3 | 0.61 | 49.01 | 49.31 | 49.01 | 955 |
1720542600 | 48.98 | 0.14 | 0.29 | 48.91 | 48.98 | 48.89 | 5688 |
1720456200 | 48.84 | 0.23 | 0.47 | 48.81 | 48.88 | 48.79 | 5508 |
1720197000 | 48.61 | -0.32 | -0.65 | 48.84 | 48.84 | 48.54 | 10449 |
1720110600 | 48.93 | 0.22 | 0.45 | 49.04 | 49.08 | 48.93 | 12874 |
1720024200 | 48.71 | 0.6 | 1.25 | 48.35 | 48.71 | 48.05 | 7046 |
1719937800 | 48.11 | 0.04 | 0.08 | 47.9 | 48.12 | 47.9 | 9369 |
1719851400 | 48.07 | -0.19 | -0.39 | 47.99 | 48.15 | 47.97 | 1418 |
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