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 |
---|---|---|---|---|---|---|---|
1728059400 | 39.705 | -0.08 | -0.19 | 39.87 | 39.87 | 39.6825 | 220 |
1727973000 | 39.7825 | -0.22 | -0.54 | 39.7825 | 39.7825 | 39.7825 | 0 |
1727886600 | 39.9975 | -0.12 | -0.31 | 39.9975 | 39.9975 | 39.9975 | 0 |
1727800200 | 40.12 | -0.1 | -0.24 | 40.12 | 40.12 | 40.12 | 0 |
1727713800 | 40.2175 | -0.2 | -0.50 | 40.2175 | 40.2175 | 40.2175 | 0 |
1727454600 | 40.42 | 0.12 | 0.30 | 40.38 | 40.45 | 40.335 | 667 |
1727368200 | 40.2975 | 0.15 | 0.38 | 40.345 | 40.4225 | 40.235 | 880 |
1727281800 | 40.145 | -0.03 | -0.07 | 40.145 | 40.145 | 40.145 | 0 |
1727195400 | 40.1725 | -0.05 | -0.12 | 40.1725 | 40.1725 | 40.1725 | 0 |
1727109000 | 40.2225 | 0.23 | 0.58 | 40.185 | 40.2325 | 40.13 | 1100 |
1726849800 | 39.9925 | -0.16 | -0.39 | 39.9925 | 39.9925 | 39.9925 | 0 |
1726763400 | 40.1475 | 0.14 | 0.35 | 40.1475 | 40.1475 | 40.1475 | 0 |
1726677000 | 40.0075 | -0.24 | -0.59 | 40.145 | 40.19 | 39.9775 | 459 |
1726590600 | 40.245 | -0 | -0.01 | 40.29 | 40.3275 | 40.2125 | 1320 |
1726504200 | 40.2475 | 0.12 | 0.30 | 40.31 | 40.31 | 40.2475 | 268 |
1726245000 | 40.1275 | 0.35 | 0.89 | 40.1275 | 40.1275 | 40.1275 | 0 |
1726158600 | 39.775 | 0.41 | 1.03 | 39.77 | 39.8025 | 39.655 | 220 |
1726072200 | 39.37 | -0.37 | -0.92 | 39.37 | 39.37 | 39.37 | 0 |
1725985800 | 39.735 | 0.09 | 0.21 | 39.735 | 39.735 | 39.735 | 0 |
1725899400 | 39.65 | 0.18 | 0.46 | 39.65 | 39.65 | 39.65 | 0 |
1725640200 | 39.4675 | -0.18 | -0.44 | 39.4675 | 39.4675 | 39.4675 | 0 |
1725553800 | 39.6425 | -0.2 | -0.49 | 39.6425 | 39.6425 | 39.6425 | 0 |
1725467400 | 39.8375 | -0.07 | -0.18 | 39.8375 | 39.8375 | 39.8375 | 0 |
1725381000 | 39.9075 | -0.07 | -0.18 | 39.9075 | 39.9075 | 39.9075 | 0 |
1725294600 | 39.98 | 0.16 | 0.40 | 39.94 | 39.995 | 39.905 | 660 |
1725035400 | 39.82 | -0.09 | -0.23 | 39.82 | 39.82 | 39.82 | 0 |
1724949000 | 39.9125 | 0.08 | 0.19 | 39.9125 | 39.9125 | 39.9125 | 0 |
1724862600 | 39.8375 | 0.07 | 0.17 | 39.8375 | 39.8375 | 39.8375 | 0 |
1724776200 | 39.77 | 0.09 | 0.23 | 39.77 | 39.77 | 39.77 | 0 |
1724430600 | 39.6775 | 0.28 | 0.71 | 39.6775 | 39.6775 | 39.6775 | 0 |
1724344200 | 39.3975 | 0.02 | 0.05 | 39.3975 | 39.3975 | 39.3975 | 0 |
1724257800 | 39.3775 | 0.2 | 0.52 | 39.3775 | 39.3775 | 39.3775 | 0 |
1724171400 | 39.175 | 0.1 | 0.26 | 39.175 | 39.175 | 39.175 | 0 |
1724085000 | 39.0725 | 0.35 | 0.90 | 39.0725 | 39.0725 | 39.0725 | 0 |
1723825800 | 38.7225 | 0.11 | 0.28 | 38.7225 | 38.7225 | 38.7225 | 0 |
1723739400 | 38.615 | 0.39 | 1.01 | 38.615 | 38.615 | 38.615 | 0 |
1723653000 | 38.2275 | 0.31 | 0.83 | 38.2275 | 38.2275 | 38.2275 | 0 |
1723566600 | 37.9125 | 0.27 | 0.71 | 37.9125 | 37.9125 | 37.9125 | 0 |
1723480200 | 37.645 | 0.12 | 0.32 | 37.645 | 37.645 | 37.645 | 0 |
1723221000 | 37.525 | 0.09 | 0.24 | 37.525 | 37.525 | 37.525 | 0 |
1723134600 | 37.435 | -0.06 | -0.15 | 37.435 | 37.435 | 37.435 | 0 |
1723048200 | 37.4925 | 0.51 | 1.38 | 37.4925 | 37.4925 | 37.4925 | 0 |
1722961800 | 36.9825 | 0.08 | 0.20 | 36.9825 | 36.9825 | 36.9825 | 0 |
1722875400 | 36.9075 | -0.52 | -1.40 | 37.265 | 37.6925 | 36.04 | 3500 |
1722616200 | 37.43 | -0.48 | -1.25 | 37.43 | 37.43 | 37.43 | 0 |
1722529800 | 37.905 | -0.44 | -1.15 | 38.16 | 38.235 | 37.87 | 2000 |
1722443400 | 38.3475 | 0.41 | 1.07 | 38.3475 | 38.3475 | 38.3475 | 0 |
1722357000 | 37.94 | 0.02 | 0.07 | 38.12 | 38.1225 | 37.855 | 690 |
1722270600 | 37.915 | -0.02 | -0.04 | 37.915 | 37.915 | 37.915 | 0 |
1722011400 | 37.93 | 0.12 | 0.32 | 37.93 | 37.93 | 37.93 | 0 |
1721925000 | 37.8075 | 0.11 | 0.31 | 37.8075 | 37.8075 | 37.8075 | 0 |
1721838600 | 37.6925 | -0.32 | -0.85 | 37.6925 | 37.6925 | 37.6925 | 0 |
1721752200 | 38.015 | 0.03 | 0.07 | 38.015 | 38.015 | 38.015 | 0 |
1721665800 | 37.9875 | 0.08 | 0.21 | 37.9875 | 37.9875 | 37.9875 | 0 |
1721406600 | 37.9075 | -0.32 | -0.83 | 37.9075 | 37.9075 | 37.9075 | 0 |
1721320200 | 38.225 | -0.03 | -0.07 | 38.225 | 38.225 | 38.225 | 0 |
1721233800 | 38.2525 | 0.1 | 0.26 | 38.2525 | 38.2525 | 38.2525 | 0 |
1721147400 | 38.155 | 0.05 | 0.14 | 38.155 | 38.155 | 38.155 | 0 |
1721061000 | 38.1025 | -0.05 | -0.13 | 38.1025 | 38.1025 | 38.1025 | 0 |
1720801800 | 38.1525 | 0.3 | 0.79 | 38.1525 | 38.1525 | 38.1525 | 0 |
1720715400 | 37.855 | 0.18 | 0.48 | 37.93 | 37.96 | 37.835 | 230 |
1720629000 | 37.675 | 0.27 | 0.72 | 37.675 | 37.675 | 37.675 | 0 |
1720542600 | 37.405 | -0.03 | -0.09 | 37.405 | 37.405 | 37.405 | 0 |
1720456200 | 37.4375 | 0.13 | 0.36 | 37.4375 | 37.4375 | 37.4375 | 0 |
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