
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 |
---|---|---|---|---|---|---|---|
1739986200 | 43.13 | -0.07 | -0.15 | 43.57 | 43.57 | 43.13 | 1478 |
1739899800 | 43.195 | -0.06 | -0.14 | 43.4 | 43.4 | 43.14 | 1491 |
1739813400 | 43.255 | -0.02 | -0.03 | 43.45 | 43.45 | 43.2 | 224 |
1739554200 | 43.27 | 0.14 | 0.32 | 43.08 | 43.355 | 43.08 | 891 |
1739467800 | 43.13 | 0.47 | 1.09 | 43.17 | 43.285 | 42.82 | 1040 |
1739381400 | 42.665 | -0.34 | -0.78 | 43.01 | 43.12 | 42.605 | 979 |
1739295000 | 43 | 0.19 | 0.44 | 43 | 43.025 | 42.755 | 2224 |
1739208600 | 42.81 | 0.07 | 0.16 | 42.52 | 42.86 | 42.52 | 3097 |
1738949400 | 42.74 | -0.18 | -0.42 | 42.89 | 42.985 | 42.54 | 4046 |
1738863000 | 42.92 | 0.34 | 0.81 | 42.68 | 43.02 | 42.68 | 1075 |
1738776600 | 42.575 | -0.07 | -0.16 | 42.6 | 42.605 | 42.355 | 16106 |
1738690200 | 42.645 | -0.01 | -0.02 | 42.76 | 42.785 | 42.405 | 1813 |
1738603800 | 42.655 | -0.57 | -1.32 | 42.45 | 42.845 | 42.055 | 1432 |
1738344600 | 43.225 | 0.17 | 0.39 | 43.57 | 43.57 | 43.105 | 778 |
1738258200 | 43.055 | -0.06 | -0.13 | 43 | 43.345 | 43 | 2818 |
1738171800 | 43.11 | 0.14 | 0.33 | 43.09 | 43.11 | 42.975 | 1868 |
1738085400 | 42.97 | 0.23 | 0.55 | 43.04 | 43.145 | 42.855 | 3530 |
1737999000 | 42.735 | -0.59 | -1.35 | 42.8 | 42.895 | 42.36 | 2598 |
1737739800 | 43.32 | 0.04 | 0.09 | 42.95 | 43.395 | 42.95 | 2342 |
1737653400 | 43.28 | 0.34 | 0.78 | 42.94 | 43.28 | 42.83 | 3849 |
1737567000 | 42.945 | 0.34 | 0.80 | 42.71 | 42.98 | 42.71 | 561 |
1737480600 | 42.605 | 0.17 | 0.41 | 42.55 | 42.65 | 42.375 | 4775 |
1737394200 | 42.43 | -0.05 | -0.12 | 42.47 | 42.595 | 42.18 | 627 |
1737135000 | 42.48 | 0.34 | 0.82 | 42.22 | 42.48 | 42.125 | 1603 |
1737048600 | 42.135 | 0.09 | 0.21 | 42.2 | 42.78 | 41.97 | 669 |
1736962200 | 42.045 | 0.84 | 2.03 | 41.47 | 42.11 | 41.47 | 5859 |
1736875800 | 41.21 | 0.1 | 0.24 | 41.34 | 41.75 | 41.21 | 2389 |
1736789400 | 41.11 | -0.15 | -0.36 | 41.27 | 41.27 | 40.885 | 7623 |
1736530200 | 41.26 | -0.42 | -1.01 | 41.78 | 41.78 | 41.125 | 4939 |
1736443800 | 41.68 | 0.12 | 0.29 | 41.8 | 41.855 | 41.57 | 868 |
1736357400 | 41.56 | -0.27 | -0.63 | 41.7 | 41.735 | 41.38 | 6221 |
1736271000 | 41.825 | -0.28 | -0.65 | 42.06 | 42.06 | 41.76 | 3771 |
1736184600 | 42.1 | 0.47 | 1.13 | 41.98 | 42.11 | 41.74 | 3580 |
1735925400 | 41.63 | -0.15 | -0.35 | 41.73 | 41.73 | 41.455 | 1516 |
1735839000 | 41.775 | -0.16 | -0.37 | 41.71 | 42.055 | 41.6821 | 2055 |
1735666200 | 41.93 | 0.22 | 0.53 | 41.99 | 41.99 | 41.75 | 300 |
1735579800 | 41.71 | -0.55 | -1.30 | 42.33 | 42.33 | 41.485 | 1086 |
1735320600 | 42.26 | 0.05 | 0.12 | 42.69 | 42.69 | 42.07 | 1353 |
1735061400 | 42.21 | 0.41 | 0.99 | 42.17 | 42.21 | 42.03 | 210 |
1734975000 | 41.795 | -0.18 | -0.42 | 42.05 | 42.185 | 41.68 | 1613 |
1734715800 | 41.97 | 0.07 | 0.18 | 41.82 | 42.1 | 41.345 | 6666 |
1734629400 | 41.895 | -0.94 | -2.19 | 42.09 | 42.405 | 41.755 | 3450 |
1734543000 | 42.835 | 0.03 | 0.07 | 43 | 43.005 | 42.745 | 332 |
1734456600 | 42.805 | -0.3 | -0.70 | 43 | 43 | 42.73655 | 1049 |
1734370200 | 43.105 | -0.03 | -0.07 | 43.19 | 43.22 | 43.055 | 706 |
1734111000 | 43.135 | -0.28 | -0.64 | 43.42 | 43.42 | 43.055 | 157 |
1734024600 | 43.415 | 0.01 | 0.01 | 43.62 | 43.62 | 43.325 | 5574 |
1733938200 | 43.41 | 0.09 | 0.21 | 43.06 | 43.495 | 43.06 | 270 |
1733851800 | 43.32 | -0.27 | -0.62 | 43.54 | 43.54 | 43.21 | 366 |
1733765400 | 43.59 | -0.11 | -0.25 | 43.69 | 43.745 | 43.56 | 473 |
1733506200 | 43.7 | -0.01 | -0.01 | 43.68 | 43.95 | 43.58245 | 368 |
1733419800 | 43.705 | -0.03 | -0.07 | 43.79 | 43.81 | 43.6821 | 2081 |
1733333400 | 43.735 | 0.03 | 0.07 | 43.99 | 43.99 | 43.68 | 1532 |
1733247000 | 43.705 | 0.02 | 0.03 | 43.7 | 43.9 | 43.67 | 3295 |
1733160600 | 43.69 | -0.05 | -0.10 | 43.89 | 43.89 | 43.645 | 389 |
1732901400 | 43.735 | 0.09 | 0.22 | 43.54 | 43.8 | 43.54 | 958 |
1732815000 | 43.64 | 0.05 | 0.11 | 43.62 | 43.645 | 43.585 | 629 |
1732728600 | 43.59 | 0.08 | 0.17 | 43.67 | 43.8 | 43.555 | 645 |
1732642200 | 43.515 | -0.03 | -0.06 | 43.55 | 43.62 | 43.175 | 523 |
1732555800 | 43.54 | 0.2 | 0.46 | 43.61 | 43.62 | 43.295 | 1258 |
1732296600 | 43.34 | 0.43 | 1.00 | 43 | 43.34 | 42.755 | 1613 |
1732210200 | 42.91 | 0.57 | 1.36 | 42.28 | 42.91 | 42.28 | 1209 |
1732123800 | 42.335 | -0.25 | -0.58 | 42.55 | 42.72 | 42.195 | 515 |
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