
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 47.5 | 48 | 45.6 | 544956 | 46.36114763 | DE |
4 | 2.5 | 5.55555555556 | 45 | 48.7 | 44.75 | 509781 | 46.76431944 | DE |
12 | 3.5 | 7.95454545455 | 44 | 48.7 | 39 | 727792 | 43.40370916 | DE |
26 | -6.5 | -12.037037037 | 54 | 55.5 | 39 | 958178 | 46.30113113 | DE |
52 | -4.5 | -8.65384615385 | 52 | 73 | 39 | 871993 | 53.2328677 | DE |
156 | -48.5 | -50.5208333333 | 96 | 114 | 39 | 730358 | 72.46475488 | DE |
260 | -15.5 | -24.6031746032 | 63 | 149.5 | 25 | 1069309 | 79.31261745 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 47.5 | 0 | 0.00 | 46.5 | 47.75 | 46.5 | 525623 |
1740159000 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 46.5 | 507376 |
1740072600 | 46.5 | 0.1 | 0.22 | 46.5 | 47 | 46 | 521870 |
1739986200 | 46.4 | 0.8 | 1.75 | 46.5 | 48 | 46.4 | 585053 |
1739899800 | 45.6 | -0.4 | -0.87 | 46.5 | 46.6 | 45.6 | 679930 |
1739813400 | 46 | -1 | -2.13 | 47.5 | 47.5 | 46 | 430552 |
1739554200 | 47 | 0.2 | 0.43 | 47 | 47.5 | 47 | 424992 |
1739467800 | 46.8 | -0.7 | -1.47 | 47 | 47.25 | 46.8 | 192154 |
1739381400 | 47.5 | 1 | 2.15 | 47 | 47.5 | 45.5 | 557378 |
1739295000 | 46.5 | 0.1 | 0.22 | 47.5 | 47.5 | 46.5 | 247810 |
1739208600 | 46.4 | -1.1 | -2.32 | 47.5 | 47.5 | 46.4 | 204849 |
1738949400 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 46.5 | 548542 |
1738863000 | 46.5 | -0.5 | -1.06 | 47 | 47 | 46.5 | 318684 |
1738776600 | 47 | -1 | -2.08 | 48 | 48.7 | 47 | 1245655 |
1738690200 | 48 | 2 | 4.35 | 46 | 48.5 | 46 | 679110 |
1738603800 | 46 | -1.5 | -3.16 | 47 | 47.15 | 46 | 402851 |
1738344600 | 47.5 | -0.3 | -0.63 | 47 | 47.75 | 47 | 333205 |
1738258200 | 47.8 | 1.3 | 2.80 | 46 | 47.8 | 46 | 942210 |
1738171800 | 46.5 | 1 | 2.20 | 45.5 | 46.5 | 45.25 | 422377 |
1738085400 | 45.5 | 0.5 | 1.11 | 45.5 | 45.75 | 44.75 | 292079 |
1737999000 | 45 | -0.95 | -2.07 | 45 | 45.5 | 45 | 658935 |
1737739800 | 45.95 | 0.7 | 1.55 | 45 | 45.95 | 44.55 | 518834 |
1737653400 | 45.25 | 0 | 0.00 | 45.5 | 45.5 | 45 | 1657011 |
1737567000 | 45.25 | 0.25 | 0.56 | 45 | 45.5 | 44.5 | 794742 |
1737480600 | 45 | 1.6 | 3.69 | 43 | 45 | 43 | 1708903 |
1737394200 | 43.4 | 0.4 | 0.93 | 42 | 43.4 | 42 | 1080933 |
1737135000 | 43 | 1 | 2.38 | 42 | 43 | 41.625 | 296851 |
1737048600 | 42 | 0 | 0.00 | 42 | 42 | 41.625 | 179326 |
1736962200 | 42 | 0.3 | 0.72 | 42 | 42 | 41.45 | 416490 |
1736875800 | 41.7 | -0.35 | -0.83 | 41.5 | 42.5 | 41.5 | 837130 |
1736789400 | 42.05 | 0.55 | 1.33 | 41.5 | 42.2 | 41.2 | 165902 |
1736530200 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 762232 |
1736443800 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 40.5 | 1009684 |
1736357400 | 41.5 | 0 | 0.00 | 41.5 | 41.75 | 41.1 | 724116 |
1736271000 | 41.5 | -0.5 | -1.19 | 41 | 41.5 | 41 | 779674 |
1736184600 | 42 | 1.5 | 3.70 | 40.5 | 42 | 40.2 | 600225 |
1735925400 | 40.5 | -0.5 | -1.22 | 41 | 41.875 | 40.5 | 2598023 |
1735839000 | 41 | -0.5 | -1.20 | 41.5 | 41.9 | 40.5 | 853989 |
1735666200 | 41.5 | 0.5 | 1.22 | 41.5 | 41.55 | 41.05 | 164998 |
1735579800 | 41 | 0 | 0.00 | 41 | 41.5 | 41 | 472857 |
1735320600 | 41 | 0 | 0.00 | 41 | 41.8 | 40.9 | 221342 |
1735061400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 366643 |
1734975000 | 41 | 0.5 | 1.23 | 40 | 41 | 39.7 | 966399 |
1734715800 | 40.5 | 1.5 | 3.85 | 39.5 | 40.5 | 39.5 | 1000334 |
1734629400 | 39 | -1 | -2.50 | 40 | 40 | 39 | 888899 |
1734543000 | 40 | 0 | 0.00 | 40 | 40.6 | 39.7 | 434718 |
1734456600 | 40 | -1 | -2.44 | 41.5 | 41.5 | 39.5 | 1137994 |
1734370200 | 41 | -1 | -2.38 | 43 | 43 | 41 | 532266 |
1734111000 | 42 | -2 | -4.55 | 44 | 44 | 42 | 705619 |
1734024600 | 44 | 0 | 0.00 | 44 | 44.25 | 43.75 | 291581 |
1733938200 | 44 | 0.1 | 0.23 | 44 | 44.875 | 44 | 1282966 |
1733851800 | 43.9 | -0.6 | -1.35 | 44 | 45 | 43.9 | 793516 |
1733765400 | 44.5 | 1.5 | 3.49 | 44 | 44.5 | 43.25 | 920962 |
1733506200 | 43 | 1 | 2.38 | 42 | 44 | 41.275 | 1561539 |
1733419800 | 42 | -0.3 | -0.71 | 42.5 | 42.5 | 40.5 | 2188272 |
1733333400 | 42.3 | -0.7 | -1.63 | 43.5 | 43.5 | 41.25 | 1572910 |
1733247000 | 43 | 0 | 0.00 | 43.5 | 43.5 | 42.5 | 489638 |
1733160600 | 43 | -0.8 | -1.83 | 44 | 44.375 | 43 | 310990 |
1732901400 | 43.8 | 0.6 | 1.39 | 43 | 44 | 43 | 494472 |
1732815000 | 43.2 | -0.3 | -0.69 | 43.5 | 43.5 | 42.5 | 554801 |
1732728600 | 43.5 | -0.5 | -1.14 | 44 | 44.1 | 43.2 | 624840 |
1732642200 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 43 | 1040321 |
1732555800 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44.5 | 1356108 |
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