
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.2406 | -6.4869716271 | 34.54 | 34.54 | 32.065 | 705748 | 32.96195554 | SP |
4 | -1.2406 | -3.69886702445 | 33.54 | 34.54 | 32.065 | 574278 | 33.53357823 | SP |
12 | -1.8506 | -5.41903367496 | 34.15 | 34.855902 | 31.08 | 606503 | 33.11808452 | SP |
26 | 0.7194 | 2.27802406586 | 31.58 | 34.855902 | 28.825 | 516506 | 32.51960673 | SP |
52 | 1.4094 | 4.5626416316 | 30.89 | 34.855902 | 26.64 | 625329 | 31.57793654 | SP |
156 | 3.3194 | 11.4541062802 | 28.98 | 34.855902 | 17.33 | 788098 | 27.18014588 | SP |
260 | 12.8794 | 66.3202883625 | 19.42 | 39.99 | 14.77 | 794569 | 28.24616097 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740785700 | 32.07 | -0.15 | -0.47 | 31.6101 | 32.085 | 31.5 | 557744 |
1740699300 | 32.22 | -1.01 | -3.04 | 33.33 | 33.36 | 32.18 | 736099 |
1740612900 | 33.229999 | 0.25 | 0.76 | 33.14 | 33.6 | 33.1 | 439569 |
1740526500 | 32.979999 | -0.04 | -0.12 | 33.1786 | 33.255 | 32.555 | 839527 |
1740440100 | 33.02 | -0.61 | -1.81 | 33.59 | 33.615 | 32.909999 | 980221 |
1740180900 | 33.63 | -0.69 | -2.01 | 34.54 | 34.54 | 33.58 | 533323 |
1740094500 | 34.32 | -0.01 | -0.03 | 34.38 | 34.41 | 33.95 | 489872 |
1740008100 | 34.33 | -0.16 | -0.46 | 34.43 | 34.5198 | 34.22 | 593131 |
1739921700 | 34.49 | 0.67 | 1.98 | 34.3 | 34.51 | 34.285 | 874203 |
1739576100 | 33.82 | -0.14 | -0.41 | 33.94 | 33.9694 | 33.665 | 345306 |
1739489700 | 33.96 | -0.18 | -0.53 | 34.06 | 34.1 | 33.69 | 438489 |
1739403300 | 34.14 | 0.12 | 0.35 | 33.7 | 34.189 | 33.659 | 411114 |
1739316900 | 34.02 | -0.25 | -0.73 | 34.11 | 34.25 | 33.91 | 448923 |
1739230500 | 34.27 | 0.71 | 2.12 | 33.97 | 34.29 | 33.91 | 547575 |
1738971300 | 33.56 | 0.01 | 0.03 | 33.82 | 34.08 | 33.49 | 737522 |
1738884900 | 33.549999 | -0.06 | -0.18 | 33.74 | 33.78 | 33.4 | 577790 |
1738798500 | 33.61 | 0.47 | 1.42 | 33.17 | 33.61 | 33.159999 | 399276 |
1738712100 | 33.14 | 0.52 | 1.59 | 32.85 | 33.249 | 32.83 | 414624 |
1738625700 | 32.619999 | -0.56 | -1.69 | 32.45 | 32.84 | 32.13 | 605595 |
1738366500 | 33.18 | -0.27 | -0.81 | 33.54 | 33.88 | 33.1357 | 499114 |
1738280100 | 33.45 | 0.12 | 0.36 | 33.42 | 33.52 | 33.14 | 754814 |
1738193700 | 33.33 | -0.45 | -1.33 | 33.7 | 33.72 | 33.095 | 464956 |
1738107300 | 33.78 | 0.77 | 2.33 | 33.299999 | 33.8199 | 32.97 | 805475 |
1738020900 | 33.009999 | -1.48 | -4.29 | 33.409999 | 33.56 | 32.7944 | 1284464 |
1737761700 | 34.49 | 0.11 | 0.32 | 34.72 | 34.855902 | 34.47 | 553736 |
1737675300 | 34.38 | 0 | 0.00 | 34.38 | 34.38 | 34.38 | 0 |
1737588900 | 34.38 | 0.4 | 1.18 | 34.32 | 34.49 | 34.29 | 1339356 |
1737502500 | 33.98 | 0.95 | 2.88 | 33.49 | 33.995 | 33.32 | 937733 |
1737156900 | 33.03 | 0.44 | 1.35 | 33.18 | 33.18 | 32.97 | 458019 |
1737070500 | 32.59 | 0.2 | 0.62 | 32.63 | 32.72 | 32.479999 | 299324 |
1736984100 | 32.39 | 0.9 | 2.86 | 32.28 | 32.509999 | 32.11 | 429035 |
1736897700 | 31.49 | 0.03 | 0.10 | 31.69 | 31.83 | 31.28 | 436077 |
1736811300 | 31.46 | -0.33 | -1.04 | 31.3 | 31.485 | 31.08 | 478541 |
1736552100 | 31.79 | -0.6 | -1.85 | 32.009999 | 32.21 | 31.51 | 1019397 |
1736379300 | 32.39 | -0.17 | -0.52 | 32.5 | 32.5 | 32.0948 | 512508 |
1736292900 | 32.56 | -0.62 | -1.87 | 33.45 | 33.47 | 32.452599 | 933829 |
1736206500 | 33.18 | 0.23 | 0.70 | 33.29 | 33.479 | 33.11 | 1282740 |
1735947300 | 32.95 | 0.62 | 1.92 | 32.39 | 33 | 32.39 | 573350 |
1735860900 | 32.33 | 0.38 | 1.19 | 32.38 | 32.61 | 32.09 | 618281 |
1735688100 | 31.95 | -0.27 | -0.84 | 32.35 | 32.36 | 31.86 | 584534 |
1735601700 | 32.22 | -0.3 | -0.92 | 32.369999 | 32.439999 | 31.93 | 881956 |
1735342500 | 32.52 | -0.4 | -1.22 | 32.799999 | 32.8001 | 32.28 | 416950 |
1735256100 | 32.92 | 0.28 | 0.86 | 32.54 | 32.97 | 32.34 | 323363 |
1735077840 | 32.64 | 0.26 | 0.80 | 32.299999 | 32.65 | 32.299999 | 181462 |
1734996900 | 32.38 | 0.09 | 0.28 | 32.189999 | 32.42 | 32.009999 | 403674 |
1734737700 | 32.29 | 0.49 | 1.54 | 31.61 | 32.47 | 31.5156 | 429599 |
1734651300 | 31.8 | -0.26 | -0.81 | 32.229999 | 32.4 | 31.645 | 1195295 |
1734564900 | 32.06 | -1.06 | -3.20 | 33.34 | 33.5456 | 31.9899 | 913152 |
1734478500 | 33.119999 | -0.13 | -0.39 | 33.009999 | 33.185 | 32.845 | 327413 |
1734392100 | 33.25 | 0.23 | 0.70 | 33 | 33.32 | 32.95 | 606326 |
1734132900 | 33.02 | -0.34 | -1.02 | 33.25 | 33.28 | 32.85 | 349574 |
1734046500 | 33.36 | -0.37 | -1.10 | 33.43 | 33.64 | 33.354999 | 350683 |
1733960100 | 33.73 | 0.34 | 1.02 | 33.70175 | 33.8073 | 33.509999 | 326506 |
1733873700 | 33.39 | -0.42 | -1.24 | 33.8 | 33.9452 | 33.34 | 404638 |
1733787300 | 33.81 | -0.37 | -1.08 | 34.12 | 34.195 | 33.68 | 437263 |
1733528100 | 34.18 | 0.28 | 0.83 | 34.15 | 34.265 | 34.08 | 525867 |
1733441700 | 33.9 | -0.25 | -0.73 | 34.08 | 34.21 | 33.9 | 530161 |
1733355300 | 34.15 | 0.57 | 1.70 | 33.7 | 34.165 | 33.7 | 719879 |
1733268900 | 33.58 | 0.18 | 0.54 | 33.46 | 33.605 | 33.3716 | 270981 |
1733182500 | 33.4 | 0.03 | 0.09 | 33.439999 | 33.47 | 33.29 | 420384 |
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