
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 |
---|---|---|---|---|---|---|---|
1740159000 | 43.056 | -0.11 | -0.25 | 43.056 | 43.056 | 43.056 | 750 |
1740072600 | 43.1655 | -0.08 | -0.18 | 43.1655 | 43.1655 | 43.1655 | 0 |
1739986200 | 43.2455 | -0.11 | -0.25 | 43.2455 | 43.2455 | 43.2455 | 143105 |
1739899800 | 43.356 | -0.07 | -0.16 | 43.782 | 43.782 | 43.279 | 242785 |
1739813400 | 43.427 | 0.08 | 0.18 | 43.398 | 43.4825 | 43.361 | 180 |
1739554200 | 43.347 | 0.22 | 0.52 | 43.347 | 43.347 | 43.347 | 6581 |
1739467800 | 43.124 | 0.55 | 1.29 | 42.875 | 43.416 | 42.762 | 24475 |
1739381400 | 42.5735 | -0.18 | -0.42 | 42.5735 | 42.5735 | 42.5735 | 5005 |
1739295000 | 42.754 | 0.09 | 0.20 | 42.344 | 42.862 | 42.344 | 5274 |
1739208600 | 42.668 | 0.05 | 0.12 | 42.668 | 42.668 | 42.668 | 14867 |
1738949400 | 42.615 | -0.31 | -0.73 | 42.781 | 43.2875 | 42.5925 | 4606 |
1738863000 | 42.9265 | 0.29 | 0.68 | 42.9265 | 42.9265 | 42.9265 | 0 |
1738776600 | 42.637 | 0.04 | 0.10 | 42.351 | 43.153 | 41.9045 | 11256 |
1738690200 | 42.5925 | 0.26 | 0.62 | 42.507 | 42.789 | 42.081 | 166950 |
1738603800 | 42.332 | -0.8 | -1.86 | 41.585 | 42.397 | 41.585 | 859 |
1738344600 | 43.135 | 0.3 | 0.70 | 43.135 | 43.135 | 43.135 | 6722 |
1738258200 | 42.836 | 0.21 | 0.50 | 42.75 | 43.482 | 42.7135 | 13271 |
1738171800 | 42.6225 | 0.12 | 0.28 | 42.6225 | 42.6225 | 42.6225 | 26240 |
1738085400 | 42.5015 | 0.22 | 0.52 | 42.5015 | 42.5015 | 42.5015 | 1373 |
1737999000 | 42.281 | -0.69 | -1.61 | 42.325 | 42.444 | 41.8345 | 2794 |
1737739800 | 42.971 | 0.21 | 0.48 | 42.88 | 43.028 | 42.88 | 398 |
1737653400 | 42.765 | 0 | 0.01 | 42.765 | 42.765 | 42.765 | 2919 |
1737567000 | 42.762 | 0.38 | 0.90 | 42.755 | 42.817 | 42.651 | 43483 |
1737480600 | 42.38 | 0.06 | 0.14 | 42.29 | 42.3935 | 42.238 | 79141 |
1737394200 | 42.3215 | 0.13 | 0.30 | 42.098 | 42.486 | 41.7235 | 11950 |
1737135000 | 42.196 | 0.63 | 1.51 | 41.773 | 42.2035 | 41.7395 | 188198 |
1737048600 | 41.57 | -0.06 | -0.14 | 41.57 | 41.57 | 41.57 | 366822 |
1736962200 | 41.627 | 0.67 | 1.64 | 41.627 | 41.627 | 41.627 | 3338 |
1736875800 | 40.9565 | 0.3 | 0.73 | 40.9565 | 40.9565 | 40.9565 | 7153 |
1736789400 | 40.66 | -0.26 | -0.63 | 40.612 | 40.8345 | 40.5075 | 8272 |
1736530200 | 40.9185 | -0.72 | -1.72 | 41.2 | 41.2 | 40.8955 | 84985 |
1736443800 | 41.6355 | 0.03 | 0.07 | 41.545 | 41.636 | 41.545 | 169660 |
1736357400 | 41.608 | -0.32 | -0.76 | 41.608 | 41.608 | 41.608 | 2748 |
1736271000 | 41.9285 | -0.33 | -0.78 | 42.168 | 42.477 | 41.757 | 5532 |
1736184600 | 42.259 | 0.69 | 1.67 | 42.259 | 42.259 | 42.259 | 0 |
1735925400 | 41.5665 | 0.06 | 0.15 | 41.447 | 41.6155 | 41.3955 | 7007 |
1735839000 | 41.505 | 0.03 | 0.07 | 41.591 | 41.717 | 41.2205 | 12951 |
1735666200 | 41.476 | 0 | 0.00 | 41.476 | 41.476 | 41.476 | 0 |
1735579800 | 41.476 | -0.46 | -1.09 | 41.933 | 41.933 | 41.296 | 1862 |
1735320600 | 41.932 | 0.32 | 0.78 | 42.1 | 42.2505 | 41.7925 | 7172 |
1735061400 | 41.608 | 0 | 0.00 | 41.608 | 41.608 | 41.608 | 12857 |
1734975000 | 41.608 | -0.08 | -0.20 | 41.608 | 41.608 | 41.608 | 25714 |
1734715800 | 41.692 | 0.13 | 0.31 | 41.345 | 41.7095 | 40.7775 | 2930 |
1734629400 | 41.565 | -1.01 | -2.36 | 41.421 | 41.6945 | 41.304 | 74639 |
1734543000 | 42.5705 | -0.03 | -0.08 | 42.624 | 42.69 | 42.4345 | 10344 |
1734456600 | 42.6025 | -0.19 | -0.44 | 42.6025 | 42.6025 | 42.6025 | 34400 |
1734370200 | 42.791 | 0.31 | 0.72 | 42.863 | 42.9325 | 42.262 | 68 |
1734111000 | 42.4855 | -0.28 | -0.66 | 42.4855 | 42.4855 | 42.4855 | 0 |
1734024600 | 42.769 | -0.03 | -0.08 | 42.687 | 42.769 | 42.647 | 98 |
1733938200 | 42.8025 | 0.22 | 0.53 | 42.566 | 43.2405 | 42.052 | 541 |
1733851800 | 42.5785 | -0.2 | -0.46 | 42.625 | 42.656 | 42.5095 | 29789 |
1733765400 | 42.777 | -0.08 | -0.19 | 42.777 | 42.777 | 42.777 | 64354 |
1733506200 | 42.86 | 0.04 | 0.09 | 42.673 | 43.4075 | 42.259 | 18034 |
1733419800 | 42.8205 | 0.18 | 0.43 | 42.8205 | 42.8205 | 42.8205 | 24606 |
1733333400 | 42.638 | 0.23 | 0.53 | 42.638 | 42.638 | 42.638 | 31213 |
1733247000 | 42.412 | 0.08 | 0.19 | 42.412 | 42.412 | 42.412 | 43575 |
1733160600 | 42.33 | 0.09 | 0.20 | 42.33 | 42.33 | 42.33 | 4341 |
1732901400 | 42.245 | 0.14 | 0.34 | 42.141 | 42.256 | 42.141 | 13106 |
1732815000 | 42.1025 | 0.15 | 0.35 | 42.1025 | 42.1025 | 42.1025 | 4528 |
1732728600 | 41.9555 | 0.02 | 0.05 | 41.9555 | 41.9555 | 41.9555 | 6356 |
1732642200 | 41.9345 | 0.17 | 0.41 | 41.9345 | 41.9345 | 41.9345 | 0 |
1732555800 | 41.763 | 0.13 | 0.31 | 41.893 | 42.075 | 41.763 | 75 |
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