
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 |
---|---|---|---|---|---|---|---|
1749832200 | 83.78 | -0.51 | -0.60 | 83.05 | 83.925 | 82.32 | 30 |
1749745800 | 84.285 | -0.13 | -0.15 | 84.04 | 84.64 | 83.345 | 185 |
1749659400 | 84.41 | 0.48 | 0.57 | 84.27 | 84.77 | 84.01 | 12 |
1749573000 | 83.93 | 0.08 | 0.09 | 83.57 | 84.655 | 83.535 | 741 |
1749486600 | 83.855 | 0.02 | 0.02 | 83.9 | 84.305 | 83.63 | 734 |
1749227400 | 83.835 | 0.01 | 0.01 | 83.835 | 83.835 | 83.835 | 4 |
1749141000 | 83.825 | 0.19 | 0.22 | 83.65 | 84.795 | 82.42 | 132 |
1749054600 | 83.64 | 0.64 | 0.77 | 83.64 | 83.64 | 83.64 | 1 |
1748968200 | 83.005 | 1.02 | 1.25 | 82.17 | 83.015 | 81.94 | 49484 |
1748881800 | 81.98 | 0.04 | 0.04 | 81.98 | 81.98 | 81.98 | 4 |
1748622600 | 81.945 | -0.27 | -0.33 | 81.945 | 81.945 | 81.945 | 8155 |
1748536200 | 82.215 | 0.29 | 0.35 | 82.43 | 82.845 | 81.915 | 18 |
1748449800 | 81.925 | 0.02 | 0.02 | 82.01 | 82.435 | 81.815 | 36 |
1748363400 | 81.905 | 1.54 | 1.92 | 81.905 | 81.905 | 81.905 | 6 |
1748017800 | 80.365 | -0.54 | -0.66 | 79.8 | 80.555 | 79.72 | 258 |
1747931400 | 80.9 | -1.39 | -1.68 | 81.19 | 81.19 | 80.65 | 23 |
1747845000 | 82.285 | -0.47 | -0.56 | 82.17 | 82.39 | 81.955 | 586 |
1747758600 | 82.75 | 0.09 | 0.11 | 82.73 | 83.7 | 82.54 | 55 |
1747672200 | 82.66 | 0.38 | 0.46 | 82.23 | 82.965 | 81.075 | 74917 |
1747413000 | 82.285 | 0.52 | 0.64 | 82.34 | 83.17 | 81.78 | 246 |
1747326600 | 81.765 | 0.09 | 0.11 | 81.765 | 81.765 | 81.765 | 2 |
1747240200 | 81.675 | -0.19 | -0.23 | 81.66 | 82.035 | 81.39 | 30 |
1747153800 | 81.865 | 1.41 | 1.76 | 80.63 | 81.995 | 80.595 | 444 |
1747067400 | 80.45 | 1.77 | 2.25 | 80.19 | 81.81 | 79.425 | 2375 |
1746808200 | 78.68 | -0.43 | -0.54 | 78.68 | 78.68 | 78.68 | 1 |
1746721800 | 79.11 | 1.08 | 1.38 | 78.97 | 79.34 | 78.375 | 925 |
1746635400 | 78.035 | -0.03 | -0.03 | 78.035 | 78.035 | 78.035 | 1 |
1746549000 | 78.06 | -0.18 | -0.23 | 78.24 | 78.24 | 77.205 | 160 |
1746203400 | 78.24 | 0.46 | 0.59 | 77.82 | 79.08 | 77.4 | 24936 |
1746117000 | 77.78 | 1.65 | 2.16 | 76.83 | 77.955 | 76.83 | 597 |
1746030600 | 76.135 | -0.34 | -0.44 | 76.66 | 76.79 | 74.915 | 411 |
1745944200 | 76.47 | 0.7 | 0.92 | 76.24 | 76.56 | 75.91 | 125 |
1745857800 | 75.77 | 0.13 | 0.17 | 76.04 | 76.58 | 75.755 | 217 |
1745598600 | 75.645 | 0.31 | 0.42 | 76.15 | 77.07 | 74.15 | 13 |
1745512200 | 75.33 | 0.47 | 0.62 | 74.07 | 75.77 | 73.225 | 94 |
1745425800 | 74.865 | 1.68 | 2.30 | 75.19 | 75.83 | 74.56 | 208 |
1745339400 | 73.18 | 0.05 | 0.06 | 73.18 | 73.18 | 73.18 | 10 |
1744907400 | 73.135 | -0.96 | -1.30 | 73.21 | 73.4 | 72.67 | 569 |
1744821000 | 74.095 | -0.76 | -1.02 | 74.095 | 74.095 | 74.095 | 1 |
1744734600 | 74.855 | 0.23 | 0.31 | 74.51 | 75.27 | 74.275 | 635 |
1744648200 | 74.62 | 2.21 | 3.04 | 74.71 | 75.62 | 73.76 | 258 |
1744389000 | 72.415 | -0.25 | -0.34 | 72.415 | 72.415 | 72.415 | 2 |
1744302600 | 72.665 | 3.56 | 5.15 | 72.665 | 72.665 | 72.665 | 28 |
1744216200 | 69.105 | -2.38 | -3.32 | 69.105 | 69.105 | 69.105 | 6 |
1744129800 | 71.48 | 2.72 | 3.96 | 71.02 | 72.96 | 70.845 | 215 |
1744043400 | 68.76 | -2.66 | -3.72 | 66.65 | 73.29 | 66.65 | 26727 |
1743784200 | 71.415 | -3.59 | -4.79 | 73.63 | 74.34 | 70.615 | 1761 |
1743697800 | 75.005 | -2.88 | -3.70 | 75.63 | 75.63 | 74.605 | 39 |
1743611400 | 77.885 | 0.24 | 0.31 | 77.885 | 77.885 | 77.885 | 1 |
1743525000 | 77.645 | 1.04 | 1.35 | 77.645 | 77.645 | 77.645 | 1 |
1743438600 | 76.61 | -0.52 | -0.67 | 76.61 | 76.61 | 76.61 | 2 |
1743183000 | 77.13 | -1.44 | -1.83 | 77.65 | 79.13 | 76.955 | 35 |
1743096600 | 78.57 | -0.35 | -0.44 | 78.59 | 79.61 | 77.605 | 203 |
1743010200 | 78.92 | -0.7 | -0.88 | 79.62 | 79.845 | 78.61 | 2162 |
1742923800 | 79.62 | -0.09 | -0.11 | 79.62 | 81.3 | 78.555 | 99 |
1742837400 | 79.71 | 1.57 | 2.00 | 79.71 | 79.71 | 79.71 | 2 |
1742578200 | 78.145 | -0.56 | -0.71 | 77.9 | 78.48 | 77.245 | 83 |
1742491800 | 78.7 | 0.27 | 0.34 | 78.7 | 78.7 | 78.7 | 0 |
1742405400 | 78.43 | 0.53 | 0.67 | 77.83 | 79.315 | 77.63 | 117 |
1742319000 | 77.905 | -0.34 | -0.43 | 78.89 | 79.41 | 77.36 | 17 |
1742232600 | 78.245 | 0.7 | 0.91 | 78.39 | 79.385 | 77.615 | 14 |
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