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 |
---|---|---|---|---|---|---|---|
1732901400 | 61.425 | 0.13 | 0.22 | 61.19 | 61.44 | 60.935 | 1191 |
1732815000 | 61.29 | 0.21 | 0.34 | 61.29 | 61.29 | 61.29 | 29 |
1732728600 | 61.08 | 0.03 | 0.05 | 61.07 | 61.235 | 60.85 | 1573 |
1732642200 | 61.05 | 0.3 | 0.49 | 60.66 | 61.05 | 60.595 | 965 |
1732555800 | 60.75 | 0.7 | 1.17 | 60.75 | 60.75 | 60.75 | 23 |
1732296600 | 60.05 | 0.03 | 0.06 | 60.05 | 60.05 | 60.05 | 1 |
1732210200 | 60.015 | -0.9 | -1.47 | 60.015 | 60.015 | 60.015 | 0 |
1732123800 | 60.91 | 0.03 | 0.06 | 60.87 | 60.91 | 60.74 | 139 |
1732037400 | 60.875 | 0.31 | 0.50 | 60.875 | 60.875 | 60.875 | 0 |
1731951000 | 60.57 | 0.47 | 0.78 | 60.13 | 60.655 | 59.945 | 324 |
1731691800 | 60.1 | -0.96 | -1.57 | 60.74 | 60.83 | 59.975 | 2705 |
1731605400 | 61.06 | -0.29 | -0.47 | 61.06 | 61.06 | 61.06 | 0 |
1731519000 | 61.35 | 0.06 | 0.10 | 61.39 | 61.65 | 61.04 | 155 |
1731432600 | 61.29 | -0.03 | -0.05 | 61.29 | 61.29 | 61.29 | 3156 |
1731346200 | 61.32 | 0.23 | 0.37 | 61.6 | 61.6 | 61.04 | 2777 |
1731087000 | 61.095 | -0.16 | -0.26 | 61.095 | 61.095 | 61.095 | 0 |
1731000600 | 61.255 | 1.03 | 1.70 | 61.255 | 61.255 | 61.255 | 0 |
1730914200 | 60.23 | 1 | 1.69 | 60.18 | 60.25 | 60.155 | 1928 |
1730827800 | 59.23 | 0.2 | 0.33 | 59.14 | 59.38 | 59.065 | 5716 |
1730741400 | 59.035 | -0.53 | -0.88 | 59.34 | 59.34 | 58.805 | 548 |
1730482200 | 59.56 | 0.03 | 0.04 | 59.36 | 59.62 | 59.09 | 235 |
1730395800 | 59.535 | -1.28 | -2.10 | 59.535 | 59.535 | 59.535 | 10 |
1730309400 | 60.81 | 1.48 | 2.49 | 61.26 | 61.26 | 60.46 | 312 |
1730223000 | 59.33 | 0.59 | 1.00 | 59.33 | 59.33 | 59.33 | 109 |
1730136600 | 58.74 | 0.01 | 0.02 | 58.7 | 59.275 | 58.54 | 64 |
1729873800 | 58.73 | 0.7 | 1.20 | 58.73 | 58.73 | 58.73 | 0 |
1729787400 | 58.035 | -0.14 | -0.24 | 58.035 | 58.035 | 58.035 | 0 |
1729701000 | 58.175 | -0.39 | -0.66 | 58.175 | 58.175 | 58.175 | 0 |
1729614600 | 58.56 | 0.25 | 0.43 | 58.58 | 58.77 | 58.515 | 1592 |
1729528200 | 58.31 | -0.6 | -1.02 | 58.71 | 58.775 | 58.3 | 765 |
1729269000 | 58.91 | 0.4 | 0.69 | 58.91 | 58.91 | 58.91 | 0 |
1729182600 | 58.505 | -0.08 | -0.14 | 58.41 | 58.615 | 58.285 | 721 |
1729096200 | 58.585 | -0.1 | -0.17 | 58.57 | 58.625 | 58.56 | 31 |
1729009800 | 58.685 | 0.04 | 0.07 | 58.685 | 58.685 | 58.685 | 0 |
1728923400 | 58.645 | 0.31 | 0.52 | 58.645 | 58.645 | 58.645 | 0 |
1728664200 | 58.34 | 0.09 | 0.15 | 58.34 | 58.34 | 58.34 | 0 |
1728577800 | 58.255 | 0.18 | 0.30 | 58.28 | 58.29 | 58.2 | 896 |
1728491400 | 58.08 | -0.3 | -0.51 | 57.75 | 58.475 | 57.75 | 78 |
1728405000 | 58.38 | -0.23 | -0.39 | 58.38 | 58.38 | 58.38 | 0 |
1728318600 | 58.61 | 0.23 | 0.39 | 58.61 | 58.61 | 58.61 | 0 |
1728059400 | 58.38 | 0.16 | 0.27 | 58.38 | 58.38 | 58.38 | 0 |
1727973000 | 58.22 | -0.16 | -0.27 | 58.22 | 58.22 | 58.22 | 0 |
1727886600 | 58.38 | -0.05 | -0.09 | 58.34 | 58.445 | 58.34 | 4180 |
1727800200 | 58.43 | 0.15 | 0.26 | 58.6 | 58.645 | 58.065 | 8823 |
1727713800 | 58.28 | -0.03 | -0.05 | 58.13 | 58.37 | 58.105 | 406 |
1727454600 | 58.31 | 0.36 | 0.62 | 58.08 | 58.43 | 57.975 | 25 |
1727368200 | 57.95 | -0.07 | -0.12 | 58.52 | 58.52 | 57.86 | 416 |
1727281800 | 58.02 | 0.15 | 0.26 | 58.02 | 58.02 | 58.02 | 0 |
1727195400 | 57.87 | -0.04 | -0.07 | 57.59 | 57.905 | 57.31 | 23 |
1727109000 | 57.91 | 0.52 | 0.91 | 57.91 | 57.91 | 57.91 | 3934 |
1726849800 | 57.39 | -0.3 | -0.51 | 57.26 | 57.41 | 57.26 | 147 |
1726763400 | 57.685 | 1.11 | 1.95 | 57.49 | 57.73 | 57.125 | 303 |
1726677000 | 56.58 | -0.05 | -0.09 | 56.58 | 56.58 | 56.58 | 0 |
1726590600 | 56.63 | 0.42 | 0.75 | 56.63 | 56.63 | 56.63 | 0 |
1726504200 | 56.21 | 0.2 | 0.36 | 56.21 | 56.21 | 56.21 | 0 |
1726245000 | 56.01 | 0.92 | 1.68 | 56.01 | 56.01 | 56.01 | 25 |
1726158600 | 55.085 | 1.42 | 2.65 | 55.09 | 55.165 | 55.065 | 50 |
1726072200 | 53.665 | -0.45 | -0.83 | 54.09 | 54.34 | 53.42 | 160 |
1725985800 | 54.115 | 0.23 | 0.43 | 53.85 | 54.45 | 53.85 | 8 |
1725899400 | 53.885 | -0.34 | -0.63 | 53.885 | 53.885 | 53.885 | 23 |
1725640200 | 54.225 | -0.94 | -1.70 | 55.26 | 55.555 | 54.19 | 7556 |
1725553800 | 55.16 | -0.16 | -0.28 | 55.16 | 55.16 | 55.16 | 0 |
1725467400 | 55.315 | -0.19 | -0.34 | 55.25 | 55.515 | 54.745 | 1 |
1725381000 | 55.505 | -0.74 | -1.32 | 55.41 | 55.53 | 55.395 | 2157 |
1725294600 | 56.245 | 0.4 | 0.73 | 56.245 | 56.245 | 56.245 | 0 |
1725035400 | 55.84 | -0.65 | -1.15 | 56.3 | 56.365 | 55.775 | 467 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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