期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 38 | 1.05555555556 | 3600 | 3662 | 3522 | 128782 | 3563.68630399 | DE |
4 | 38 | 1.05555555556 | 3600 | 3680 | 3418 | 146783 | 3565.40842981 | DE |
12 | -128 | -3.39883165162 | 3766 | 3780 | 3418 | 135839 | 3584.10730217 | DE |
26 | -412 | -10.1728395062 | 4050 | 4360 | 3282 | 145834 | 3804.84546664 | DE |
52 | 514 | 16.4532650448 | 3124 | 4360 | 3098 | 167417 | 3770.88412215 | DE |
156 | 643 | 21.469115192 | 2995 | 4360 | 2295 | 160794 | 3149.50176315 | DE |
260 | 2188 | 150.896551724 | 1450 | 4360 | 1124 | 170646 | 2717.17343575 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732296600 | 3638 | 32 | 0.89 | 3656 | 3662 | 3598 | 92718 |
1732210200 | 3606 | 64 | 1.81 | 3614 | 3616 | 3546 | 114422 |
1732123800 | 3542 | -8 | -0.23 | 3572 | 3574 | 3522 | 131375 |
1732037400 | 3550 | -20 | -0.56 | 3602 | 3602 | 3526 | 137475 |
1731951000 | 3570 | 12 | 0.34 | 3598 | 3604 | 3530 | 114251 |
1731691800 | 3558 | -48 | -1.33 | 3600 | 3628 | 3558 | 146387 |
1731605400 | 3606 | 6 | 0.17 | 3660 | 3680 | 3606 | 297189 |
1731519000 | 3600 | -22 | -0.61 | 3630 | 3650 | 3600 | 140865 |
1731432600 | 3622 | -8 | -0.22 | 3610 | 3648 | 3608 | 103667 |
1731346200 | 3630 | 40 | 1.11 | 3620 | 3648 | 3604 | 132691 |
1731087000 | 3590 | -4 | -0.11 | 3626 | 3626 | 3566 | 157345 |
1731000600 | 3594 | 32 | 0.90 | 3574 | 3626 | 3574 | 153728 |
1730914200 | 3562 | 106 | 3.07 | 3490 | 3618 | 3490 | 241831 |
1730827800 | 3456 | -14 | -0.40 | 3460 | 3476 | 3424 | 78521 |
1730741400 | 3470 | -42 | -1.20 | 3484 | 3550 | 3454 | 95983 |
1730482200 | 3512 | 42 | 1.21 | 3502 | 3564 | 3418 | 161988 |
1730395800 | 3470 | -66 | -1.87 | 3536 | 3548 | 3452 | 165572 |
1730309400 | 3536 | 12 | 0.34 | 3500 | 3588 | 3500 | 120620 |
1730223000 | 3524 | -104 | -2.87 | 3660 | 3660 | 3524 | 148601 |
1730136600 | 3628 | 24 | 0.67 | 3628 | 3642 | 3592 | 119983 |
1729873800 | 3604 | 36 | 1.01 | 3600 | 3646 | 3580 | 173161 |
1729787400 | 3568 | -8 | -0.22 | 3578 | 3634 | 3552 | 68554 |
1729701000 | 3576 | -64 | -1.76 | 3622 | 3662 | 3566 | 98657 |
1729614600 | 3640 | 24 | 0.66 | 3608 | 3658 | 3556 | 129625 |
1729528200 | 3616 | -88 | -2.38 | 3740 | 3740 | 3616 | 115949 |
1729269000 | 3704 | 20 | 0.54 | 3696 | 3732 | 3604 | 138429 |
1729182600 | 3684 | 58 | 1.60 | 3626 | 3696 | 3626 | 101519 |
1729096200 | 3626 | 74 | 2.08 | 3586 | 3664 | 3550 | 198641 |
1729009800 | 3552 | -54 | -1.50 | 3632 | 3668 | 3552 | 151309 |
1728923400 | 3606 | 56 | 1.58 | 3560 | 3608 | 3528 | 171504 |
1728664200 | 3550 | 30 | 0.85 | 3600 | 3616 | 3524 | 190021 |
1728577800 | 3520 | 10 | 0.28 | 3502 | 3536 | 3474 | 206747 |
1728491400 | 3510 | 14 | 0.40 | 3502 | 3512 | 3462 | 93827 |
1728405000 | 3496 | -28 | -0.79 | 3496 | 3544 | 3472 | 137822 |
1728318600 | 3524 | -20 | -0.56 | 3596 | 3616 | 3510 | 110079 |
1728059400 | 3544 | 20 | 0.57 | 3610 | 3610 | 3502 | 121276 |
1727973000 | 3524 | 26 | 0.74 | 3608 | 3608 | 3498 | 107315 |
1727886600 | 3498 | -28 | -0.79 | 3518 | 3564 | 3498 | 120630 |
1727800200 | 3526 | -8 | -0.23 | 3546 | 3622 | 3514 | 117623 |
1727713800 | 3534 | -54 | -1.51 | 3598 | 3598 | 3534 | 102366 |
1727454600 | 3588 | -20 | -0.55 | 3714 | 3714 | 3588 | 126547 |
1727368200 | 3608 | -48 | -1.31 | 3746 | 3758 | 3604 | 137938 |
1727281800 | 3656 | -38 | -1.03 | 3682 | 3728 | 3652 | 163098 |
1727195400 | 3694 | -2 | -0.05 | 3696 | 3726 | 3666 | 264673 |
1727109000 | 3696 | -22 | -0.59 | 3650 | 3766 | 3650 | 116410 |
1726849800 | 3718 | -18 | -0.48 | 3700 | 3728 | 3688 | 195018 |
1726763400 | 3736 | 114 | 3.15 | 3630 | 3756 | 3616 | 155727 |
1726677000 | 3622 | 4 | 0.11 | 3584 | 3626 | 3584 | 100165 |
1726590600 | 3618 | 82 | 2.32 | 3572 | 3632 | 3536 | 115706 |
1726504200 | 3536 | -18 | -0.51 | 3528 | 3578 | 3506 | 108378 |
1726245000 | 3554 | 10 | 0.28 | 3544 | 3588 | 3544 | 76422 |
1726158600 | 3544 | 42 | 1.20 | 3490 | 3632 | 3490 | 207349 |
1726072200 | 3502 | -38 | -1.07 | 3540 | 3566 | 3500 | 95380 |
1725985800 | 3540 | 34 | 0.97 | 3594 | 3594 | 3482 | 129486 |
1725899400 | 3506 | 14 | 0.40 | 3576 | 3582 | 3492 | 114684 |
1725640200 | 3492 | -54 | -1.52 | 3534 | 3540 | 3448 | 176470 |
1725553800 | 3546 | -34 | -0.95 | 3580 | 3638 | 3544 | 82444 |
1725467400 | 3580 | -84 | -2.29 | 3702 | 3714 | 3554 | 125843 |
1725381000 | 3664 | -90 | -2.40 | 3698 | 3766 | 3664 | 92309 |
1725294600 | 3754 | 18 | 0.48 | 3780 | 3780 | 3742 | 66964 |
1725035400 | 3736 | -12 | -0.32 | 3766 | 3778 | 3736 | 79673 |
1724949000 | 3748 | 96 | 2.63 | 3688 | 3748 | 3644 | 109694 |
1724862600 | 3652 | 16 | 0.44 | 3672 | 3674 | 3602 | 66820 |
1724776200 | 3636 | -4 | -0.11 | 3720 | 3722 | 3616 | 115689 |
1724430600 | 3640 | 28 | 0.78 | 3602 | 3722 | 3602 | 205254 |
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