
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 | 46.665 | -0.45 | -0.94 | 47.42 | 48.1025 | 41.9825 | 4460 |
1740072600 | 47.11 | -1.58 | -3.24 | 47.99 | 47.99 | 46.7175 | 5339 |
1739986200 | 48.685 | -0.23 | -0.47 | 48.775 | 48.785 | 48.17 | 69 |
1739899800 | 48.9125 | -0.29 | -0.59 | 49.175 | 49.7575 | 48.67 | 130 |
1739813400 | 49.2025 | 0.02 | 0.03 | 49.55 | 49.55 | 48.905 | 347 |
1739554200 | 49.1875 | 0.64 | 1.32 | 49.1875 | 49.1875 | 49.1875 | 8 |
1739467800 | 48.545 | 1.46 | 3.10 | 48.075 | 49.125 | 42.24 | 1742 |
1739381400 | 47.0875 | -1.01 | -2.09 | 46.835 | 47.3275 | 46.4025 | 47 |
1739295000 | 48.0925 | -0.54 | -1.11 | 48.645 | 49 | 47.7875 | 8050 |
1739208600 | 48.63 | 0.3 | 0.61 | 49.08 | 49.2975 | 48.5 | 5215 |
1738949400 | 48.335 | 0.34 | 0.70 | 47.83 | 49.9425 | 42.0825 | 53 |
1738863000 | 47.9975 | -0.04 | -0.08 | 48.12 | 48.54 | 47.575 | 116 |
1738776600 | 48.035 | -0.13 | -0.26 | 48.235 | 48.6925 | 42.3975 | 125 |
1738690200 | 48.16 | 0.82 | 1.74 | 48.16 | 48.16 | 48.16 | 9 |
1738603800 | 47.335 | -2.26 | -4.56 | 45.395 | 48.1025 | 44.8775 | 609 |
1738344600 | 49.5975 | 0.39 | 0.79 | 49.425 | 50.13 | 48.9975 | 131 |
1738258200 | 49.21 | 2.88 | 6.21 | 49.055 | 49.535 | 48.6 | 29 |
1738171800 | 46.3325 | 0.81 | 1.78 | 46.41 | 46.9375 | 45.945 | 220 |
1738085400 | 45.5225 | -0.59 | -1.27 | 47.03 | 47.1275 | 45.325 | 667 |
1737999000 | 46.11 | -6.19 | -11.84 | 48.725 | 49 | 42.6675 | 16243 |
1737739800 | 52.3 | 0.74 | 1.44 | 51.78 | 52.42 | 51.18 | 442 |
1737653400 | 51.56 | 1.78 | 3.58 | 50.41 | 52.305 | 43.04 | 6203 |
1737567000 | 49.7775 | -0.59 | -1.17 | 50.95 | 51.47 | 49.635 | 551 |
1737480600 | 50.365 | -2.3 | -4.37 | 51.14 | 52.575 | 43.97 | 240 |
1737394200 | 52.665 | 0.69 | 1.33 | 53.25 | 53.72 | 44.72 | 1714 |
1737135000 | 51.975 | 2.61 | 5.29 | 50.35 | 52.19 | 50.35 | 500 |
1737048600 | 49.3625 | 0.79 | 1.64 | 49.32 | 49.46 | 43.14 | 2343 |
1736962200 | 48.5675 | 2.62 | 5.70 | 46.78 | 49.1175 | 41.28 | 533 |
1736875800 | 45.95 | 2.13 | 4.85 | 46.47 | 47.1975 | 41.7875 | 3340 |
1736789400 | 43.8225 | -1.15 | -2.55 | 45.275 | 45.275 | 43.2325 | 101 |
1736530200 | 44.9675 | -1.27 | -2.75 | 45.345 | 45.4225 | 44.93 | 25 |
1736443800 | 46.2375 | 0.05 | 0.11 | 46.2375 | 46.2375 | 46.2375 | 3 |
1736357400 | 46.185 | -2.85 | -5.81 | 47.725 | 48.0125 | 45.88 | 107 |
1736271000 | 49.035 | -1.82 | -3.57 | 50.24 | 50.545 | 44.445 | 2286 |
1736184600 | 50.85 | 2.76 | 5.74 | 50.4 | 51.145 | 49.595 | 62 |
1735925400 | 48.0875 | 2.57 | 5.65 | 45.815 | 48.265 | 45.305 | 470 |
1735839000 | 45.515 | 0.95 | 2.14 | 45.065 | 46.5425 | 44.3775 | 427 |
1735666200 | 44.56 | 0 | 0.00 | 44.56 | 44.56 | 44.56 | 6 |
1735579800 | 44.56 | -2.39 | -5.10 | 46.49 | 46.49 | 43.89 | 43 |
1735320600 | 46.9525 | 0.69 | 1.49 | 47.82 | 47.82 | 46.3925 | 1989 |
1735061400 | 46.2625 | 0 | 0.00 | 46.2625 | 46.2625 | 46.2625 | 5 |
1734975000 | 46.2625 | -1.94 | -4.01 | 48.295 | 48.295 | 46.02 | 32 |
1734715800 | 48.1975 | -0.08 | -0.16 | 48.1975 | 48.1975 | 48.1975 | 459 |
1734629400 | 48.275 | -4.43 | -8.41 | 50.06 | 50.78 | 47.65 | 5300 |
1734543000 | 52.705 | -1.09 | -2.02 | 53.12 | 53.59 | 52.125 | 49 |
1734456600 | 53.79 | -1.73 | -3.11 | 55.3 | 55.72 | 49.895 | 356 |
1734370200 | 55.515 | 3.11 | 5.92 | 54.6 | 55.655 | 49.265 | 491 |
1734111000 | 52.41 | -1.19 | -2.22 | 52.88 | 53.405 | 51.61 | 154 |
1734024600 | 53.6 | 0.82 | 1.54 | 53.13 | 54.615 | 48.94 | 321 |
1733938200 | 52.785 | 2.05 | 4.04 | 51.45 | 53.16 | 47.85 | 1188 |
1733851800 | 50.735 | -2.85 | -5.31 | 53.07 | 53.13 | 49.09 | 285 |
1733765400 | 53.58 | -1.87 | -3.37 | 55.81 | 55.81 | 52.69 | 354 |
1733506200 | 55.45 | 1.2 | 2.21 | 53.32 | 55.85 | 48.46 | 134 |
1733419800 | 54.25 | 2.79 | 5.41 | 56.15 | 57.105 | 53.71 | 696 |
1733333400 | 51.465 | 0.44 | 0.85 | 52.47 | 52.47 | 51.175 | 64 |
1733247000 | 51.03 | -0.69 | -1.32 | 51.03 | 51.03 | 51.03 | 32 |
1733160600 | 51.715 | -1.5 | -2.81 | 52.39 | 52.5 | 51.29 | 168 |
1732901400 | 53.21 | 2.33 | 4.57 | 51.88 | 53.755 | 51.68 | 190 |
1732815000 | 50.885 | 1.08 | 2.16 | 51.11 | 51.14 | 50.72 | 18 |
1732728600 | 49.81 | -0.45 | -0.90 | 49.075 | 50.7 | 46.735 | 114 |
1732642200 | 50.26 | -1.79 | -3.44 | 50.72 | 51.79 | 48.895 | 1222 |
1732555800 | 52.05 | 2.08 | 4.17 | 50.77 | 52.655 | 50.705 | 2027 |
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