
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.0511770726715 | 19.54 | 19.57 | 19.28 | 972583 | 19.54437676 | SP |
4 | 0.05 | 0.25641025641 | 19.5 | 19.57 | 19.28 | 1314354 | 19.50948948 | SP |
12 | -0.03 | -0.153217568948 | 19.58 | 19.59 | 19.28 | 1149364 | 19.49480266 | SP |
26 | -0.07 | -0.356778797146 | 19.62 | 19.8399 | 19.28 | 799488 | 19.54074558 | SP |
52 | 0.34 | 1.76991150442 | 19.21 | 19.8399 | 19.01 | 618633 | 19.45593128 | SP |
156 | -1.22 | -5.87385652383 | 20.77 | 20.994 | 18.31 | 409791 | 19.31542064 | SP |
260 | -1.84 | -8.60215053763 | 21.39 | 22.41 | 17.89 | 271265 | 19.55061838 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740699300 | 19.55 | 0.01 | 0.05 | 19.53 | 19.55 | 19.53 | 839402 |
1740612900 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.52 | 851966 |
1740526500 | 19.54 | 0.02 | 0.10 | 19.54 | 19.55 | 19.53 | 1040879 |
1740440100 | 19.52 | -0.04 | -0.20 | 19.51 | 19.52 | 19.49 | 758304 |
1740180900 | 19.56 | 0.03 | 0.15 | 19.54 | 19.57 | 19.54 | 1396160 |
1740094500 | 19.53 | 0.01 | 0.05 | 19.52 | 19.54 | 19.52 | 1021611 |
1740008100 | 19.52 | 0 | 0.00 | 19.53 | 19.53 | 19.51 | 2427439 |
1739921700 | 19.52 | -0.01 | -0.05 | 19.52 | 19.53 | 19.52 | 550057 |
1739576100 | 19.53 | 0.03 | 0.15 | 19.53 | 19.54 | 19.52 | 1292836 |
1739489700 | 19.5 | 0.03 | 0.15 | 19.5 | 19.51 | 19.47 | 1379230 |
1739403300 | 19.47 | -0.02 | -0.10 | 19.48 | 19.48 | 19.46 | 1010956 |
1739316900 | 19.49 | -0.01 | -0.05 | 19.5 | 19.5 | 19.48 | 776264 |
1739230500 | 19.5 | 0.02 | 0.08 | 19.51 | 19.51 | 19.49 | 1274491 |
1738971300 | 19.485 | -0.03 | -0.13 | 19.5 | 19.5 | 19.48 | 1136942 |
1738884900 | 19.51 | 0 | 0.00 | 19.51 | 19.52 | 19.5 | 1009238 |
1738798500 | 19.51 | 0.01 | 0.05 | 19.52 | 19.53 | 19.5022 | 1675150 |
1738712100 | 19.5 | 0.02 | 0.10 | 19.49 | 19.51 | 19.48 | 742872 |
1738625700 | 19.48 | -0.01 | -0.05 | 19.49 | 19.5 | 19.47 | 2053479 |
1738366500 | 19.49 | -0.01 | -0.03 | 19.5 | 19.51 | 19.48 | 3915850 |
1738280100 | 19.495 | 0.01 | 0.05 | 19.49 | 19.5 | 19.4814 | 1835093 |
1738193700 | 19.485 | -0.02 | -0.08 | 19.51 | 19.51 | 19.47 | 1457142 |
1738107300 | 19.5 | 0 | 0.00 | 19.49 | 19.5 | 19.48 | 1127634 |
1738020900 | 19.5 | 0.04 | 0.21 | 19.5 | 19.5 | 19.48 | 1255861 |
1737761700 | 19.46 | 0.02 | 0.10 | 19.46 | 19.47 | 19.45 | 1846270 |
1737675300 | 19.44 | 0 | 0.00 | 19.44 | 19.44 | 19.44 | 0 |
1737588900 | 19.44 | -0.01 | -0.05 | 19.45 | 19.45 | 19.43 | 1235861 |
1737502500 | 19.45 | -0.06 | -0.31 | 19.4376 | 19.45 | 19.43 | 1698088 |
1737156900 | 19.51 | 0 | 0.00 | 19.49 | 19.51 | 19.49 | 1699923 |
1737070500 | 19.51 | 0.01 | 0.05 | 19.47 | 19.51 | 19.47 | 1479474 |
1736984100 | 19.5 | 0.05 | 0.26 | 19.48 | 19.5 | 19.48 | 1999164 |
1736897700 | 19.45 | 0.02 | 0.10 | 19.43 | 19.45 | 19.43 | 867171 |
1736811300 | 19.43 | -0.01 | -0.05 | 19.44 | 19.44 | 19.4119 | 1080833 |
1736552100 | 19.44 | -0.04 | -0.21 | 19.4581 | 19.46 | 19.42 | 1011331 |
1736379300 | 19.48 | 0.02 | 0.10 | 19.48 | 19.49 | 19.46 | 1041684 |
1736292900 | 19.46 | -0.02 | -0.10 | 19.48 | 19.48 | 19.45 | 861985 |
1736206500 | 19.48 | 0.01 | 0.05 | 19.45 | 19.48 | 19.45 | 1557882 |
1735947300 | 19.47 | -0.01 | -0.05 | 19.47 | 19.49 | 19.46 | 713684 |
1735860900 | 19.48 | 0 | 0.00 | 19.5 | 19.5 | 19.46 | 1283489 |
1735688100 | 19.48 | 0.02 | 0.10 | 19.49 | 19.49 | 19.46 | 643376 |
1735601700 | 19.46 | 0.03 | 0.13 | 19.45 | 19.47 | 19.45 | 556786 |
1735342500 | 19.435 | -0.01 | -0.03 | 19.44 | 19.45 | 19.43 | 745699 |
1735256100 | 19.44 | 0.02 | 0.10 | 19.41 | 19.44 | 19.41 | 601134 |
1735077840 | 19.42 | 0 | 0.00 | 19.42 | 19.43 | 19.4 | 164415 |
1734996900 | 19.42 | -0.09 | -0.46 | 19.45 | 19.45 | 19.409 | 801993 |
1734737700 | 19.51 | 0.02 | 0.10 | 19.51 | 19.51 | 19.49 | 1420760 |
1734651300 | 19.49 | 0.03 | 0.15 | 19.49 | 19.49 | 19.465 | 2215118 |
1734564900 | 19.46 | -0.07 | -0.36 | 19.56 | 19.56 | 19.46 | 1724303 |
1734478500 | 19.53 | -0.01 | -0.05 | 19.54 | 19.54 | 19.5216 | 590377 |
1734392100 | 19.54 | 0.02 | 0.08 | 19.55 | 19.55 | 19.53 | 576251 |
1734132900 | 19.525 | -0.04 | -0.18 | 19.55 | 19.55 | 19.52 | 436609 |
1734046500 | 19.56 | -0.01 | -0.05 | 19.57 | 19.57 | 19.55 | 623291 |
1733960100 | 19.57 | 0 | 0.00 | 19.6 | 19.6 | 19.56 | 619593 |
1733873700 | 19.57 | -0.01 | -0.05 | 19.57 | 19.58 | 19.55 | 564958 |
1733787300 | 19.58 | -0.01 | -0.03 | 19.57 | 19.58 | 19.56 | 601056 |
1733528100 | 19.585 | 0.04 | 0.18 | 19.57 | 19.59 | 19.56 | 485507 |
1733441700 | 19.55 | -0.01 | -0.05 | 19.55 | 19.55 | 19.52 | 444922 |
1733355300 | 19.56 | 0.04 | 0.20 | 19.53 | 19.56 | 19.52 | 526111 |
1733268900 | 19.52 | -0.02 | -0.10 | 19.56 | 19.56 | 19.52 | 979887 |
1733182500 | 19.54 | 0.01 | 0.05 | 19.53 | 19.54 | 19.51 | 459021 |
1732917840 | 19.53 | 0.02 | 0.10 | 19.52 | 19.53 | 19.5172 | 113166 |
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