
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 |
---|---|---|---|---|---|---|---|
1739899800 | 53.6 | -0.16 | -0.30 | 53.68 | 53.765 | 53.385 | 39409 |
1739813400 | 53.76 | -0.12 | -0.22 | 53.5 | 53.76 | 53.5 | 12121 |
1739554200 | 53.88 | -0.2 | -0.37 | 54.1 | 54.15 | 53.86 | 9092 |
1739467800 | 54.08 | 0.42 | 0.78 | 53.91 | 54.16 | 53.7 | 13009 |
1739381400 | 53.66 | -0.15 | -0.28 | 53.93 | 55.405 | 53.52 | 13159 |
1739295000 | 53.81 | -0.02 | -0.03 | 53.9 | 53.925 | 53.68 | 12132 |
1739208600 | 53.825 | -0.25 | -0.45 | 54.06 | 54.315 | 53.77 | 10580 |
1738949400 | 54.07 | -0.67 | -1.21 | 54.37 | 54.605 | 54.055 | 117328 |
1738863000 | 54.735 | 0.14 | 0.27 | 54.9 | 55.14 | 54.58 | 9909 |
1738776600 | 54.59 | 0.58 | 1.07 | 53.96 | 54.715 | 53.96 | 10029 |
1738690200 | 54.01 | -0.35 | -0.64 | 54.3 | 54.3 | 53.545 | 24609 |
1738603800 | 54.36 | -0.26 | -0.47 | 53.83 | 54.365 | 53.375 | 11827 |
1738344600 | 54.615 | 0.34 | 0.64 | 55.36 | 55.36 | 54.435 | 12653 |
1738258200 | 54.27 | 0.24 | 0.44 | 54.08 | 54.39 | 54.015 | 7560 |
1738171800 | 54.03 | -0.06 | -0.11 | 54.09 | 54.16 | 53.87 | 7284 |
1738085400 | 54.09 | -0.12 | -0.22 | 54.26 | 54.675 | 54.09 | 25307 |
1737999000 | 54.21 | 0.79 | 1.48 | 53.31 | 54.235 | 53.145 | 20929 |
1737739800 | 53.42 | 0.51 | 0.96 | 53.11 | 53.445 | 53.075 | 29687 |
1737653400 | 52.91 | 0.21 | 0.40 | 52.63 | 53.04 | 52.495 | 22050 |
1737567000 | 52.7 | 0.24 | 0.46 | 52.64 | 52.82 | 52.3 | 23499 |
1737480600 | 52.46 | 0.7 | 1.35 | 51.86 | 52.505 | 51.82 | 14334 |
1737394200 | 51.76 | -0.16 | -0.31 | 51.83 | 52.095 | 51.57 | 12690 |
1737135000 | 51.92 | -0.06 | -0.11 | 52.12 | 52.165 | 51.845 | 6629 |
1737048600 | 51.975 | 0.32 | 0.61 | 51.9 | 51.99 | 51.53 | 29020 |
1736962200 | 51.66 | 0.26 | 0.51 | 51.57 | 52.06 | 51.475 | 7313 |
1736875800 | 51.4 | -0.35 | -0.68 | 52.19 | 52.23 | 51.345 | 9617 |
1736789400 | 51.75 | 0 | 0.00 | 51.52 | 51.82 | 51.36 | 13175 |
1736530200 | 51.75 | -0.25 | -0.48 | 52.1 | 52.1 | 51.59 | 5091 |
1736443800 | 52 | 0.2 | 0.38 | 51.78 | 52.04 | 51.705 | 6413 |
1736357400 | 51.805 | 0.09 | 0.16 | 51.68 | 51.83 | 51.28 | 3825 |
1736271000 | 51.72 | 0.04 | 0.08 | 51.45 | 52.05 | 51.26 | 6349 |
1736184600 | 51.68 | 0.43 | 0.84 | 51.42 | 51.68 | 51.245 | 25833 |
1735925400 | 51.25 | 0.1 | 0.20 | 51.18 | 51.295 | 50.93 | 3297 |
1735839000 | 51.15 | 0.2 | 0.39 | 50.8 | 51.365 | 50.8 | 4739 |
1735666200 | 50.95 | 0.01 | 0.02 | 50.76 | 51.06 | 50.76 | 1503 |
1735579800 | 50.94 | -0.53 | -1.03 | 51.36 | 51.485 | 50.685 | 4226 |
1735320600 | 51.47 | 0.13 | 0.26 | 51.42 | 51.71 | 51.345 | 5874 |
1735061400 | 51.335 | 0.48 | 0.95 | 51 | 51.44 | 51 | 1257 |
1734975000 | 50.85 | -0.11 | -0.21 | 50.89 | 51.22 | 50.78 | 6334 |
1734715800 | 50.955 | 0.24 | 0.48 | 50.66 | 50.985 | 50.275 | 16443 |
1734629400 | 50.71 | -1.3 | -2.50 | 51.25 | 51.305 | 50.605 | 32977 |
1734543000 | 52.01 | 0.13 | 0.25 | 52.09 | 52.14 | 51.76 | 7852 |
1734456600 | 51.88 | -0.5 | -0.95 | 51.86 | 52.205 | 51.67 | 25524 |
1734370200 | 52.38 | 0.2 | 0.38 | 52.31 | 52.55 | 52.24 | 33431 |
1734111000 | 52.18 | -0.64 | -1.21 | 52.48 | 52.485 | 52.005 | 6841 |
1734024600 | 52.82 | -0.11 | -0.20 | 52.89 | 53.13 | 52.76 | 16470 |
1733938200 | 52.925 | -0.52 | -0.96 | 53.34 | 53.475 | 52.895 | 19046 |
1733851800 | 53.44 | -0.34 | -0.63 | 53.8 | 53.86 | 53.31 | 31180 |
1733765400 | 53.78 | 0.05 | 0.09 | 53.61 | 53.88 | 53.535 | 7011 |
1733506200 | 53.73 | -0.16 | -0.30 | 53.88 | 54.04 | 53.665 | 2673 |
1733419800 | 53.89 | -0.51 | -0.94 | 54.45 | 54.45 | 53.81 | 11733 |
1733333400 | 54.4 | -0.04 | -0.07 | 54.22 | 54.43 | 54.02 | 30812 |
1733247000 | 54.44 | 0.25 | 0.46 | 54.25 | 54.48 | 54.245 | 25260 |
1733160600 | 54.19 | -0.16 | -0.29 | 54.2 | 54.405 | 54.005 | 30530 |
1732901400 | 54.35 | 0.15 | 0.28 | 54.2 | 54.375 | 54.045 | 7601 |
1732815000 | 54.2 | -0.02 | -0.04 | 54.15 | 54.205 | 54.05 | 181174 |
1732728600 | 54.22 | 0.67 | 1.25 | 53.8 | 54.28 | 53.775 | 6850 |
1732642200 | 53.55 | 0.06 | 0.11 | 53.52 | 53.885 | 53.35 | 10091 |
1732555800 | 53.49 | 0.41 | 0.77 | 53.37 | 53.815 | 53.325 | 9860 |
1732296600 | 53.08 | 0.42 | 0.81 | 52.89 | 53.43 | 52.76 | 5959 |
1732210200 | 52.655 | 0.38 | 0.73 | 52.9 | 52.9 | 52.375 | 8870 |
1732123800 | 52.275 | 0.2 | 0.37 | 52.3 | 52.465 | 52.065 | 10757 |
1732037400 | 52.08 | -0.16 | -0.31 | 52.39 | 52.4 | 51.78 | 47612 |
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