期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.12 | -1.54312482778 | 72.58 | 72.58 | 70.11 | 33759 | 70.82901647 | SP |
4 | -2.4 | -3.24939073924 | 73.86 | 73.91 | 70.11 | 25307 | 72.10963688 | SP |
12 | 1.8383 | 2.64041240016 | 69.6217 | 73.91 | 68.7 | 27999 | 71.63546399 | SP |
26 | 5.42 | 8.20714718353 | 66.04 | 73.91 | 61.3901 | 30121 | 68.95722291 | SP |
52 | 14.19 | 24.777370351 | 57.27 | 73.91 | 56.85 | 30513 | 65.37733588 | SP |
156 | 12.35 | 20.8932498731 | 59.11 | 73.91 | 42.55 | 36641 | 54.8227792 | SP |
260 | 31.88 | 80.5457301668 | 39.58 | 73.91 | 27 | 33850 | 51.48503729 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735947300 | 71.46 | 0.88 | 1.25 | 70.88 | 71.5639 | 70.88 | 14314 |
1735860900 | 70.58 | -0.26 | -0.37 | 70.84 | 71.3199 | 70.11 | 92927 |
1735688100 | 70.84 | -0.29 | -0.41 | 71.2 | 71.36 | 70.68 | 16784 |
1735601700 | 71.13 | -1.26 | -1.74 | 70.945 | 71.4749 | 70.71 | 13153 |
1735342500 | 72.39 | -0.75 | -1.03 | 72.58 | 72.58 | 71.8632 | 12170 |
1735256100 | 73.14 | -0.04 | -0.05 | 73.05 | 73.26 | 72.94 | 17924 |
1735077840 | 73.18 | 0.98 | 1.36 | 72.5 | 73.18 | 72.4948 | 9839 |
1734996900 | 72.2 | 0.41 | 0.57 | 71.99 | 72.32 | 71.56 | 31332 |
1734737700 | 71.79 | 0.76 | 1.07 | 70.8 | 72.43 | 70.72 | 22564 |
1734651300 | 71.03 | -0.15 | -0.21 | 71.89 | 71.9173 | 71.03 | 35508 |
1734564900 | 71.18 | -2.15 | -2.93 | 73.35 | 73.57 | 71.17 | 39343 |
1734478500 | 73.33 | -0.36 | -0.49 | 73.2809 | 73.52 | 73.22 | 24566 |
1734392100 | 73.69 | 0.3 | 0.41 | 73.5 | 73.847 | 73.5 | 9173 |
1734132900 | 73.39 | -0.08 | -0.11 | 73.65 | 73.66 | 73.28 | 27884 |
1734046500 | 73.47 | -0.34 | -0.46 | 73.82 | 73.82 | 73.45 | 46325 |
1733960100 | 73.81 | 0.58 | 0.79 | 73.6674 | 73.9 | 73.6674 | 15448 |
1733873700 | 73.23 | -0.17 | -0.23 | 73.3 | 73.48 | 73.18 | 13842 |
1733787300 | 73.4 | -0.37 | -0.50 | 73.38 | 73.51 | 73.315818 | 16646 |
1733528100 | 73.77 | 0.12 | 0.16 | 73.86 | 73.91 | 73.65 | 10099 |
1733441700 | 73.65 | -0.09 | -0.12 | 73.84 | 73.84 | 73.63 | 13102 |
1733355300 | 73.74 | 0.35 | 0.48 | 73.58 | 73.78 | 73.49 | 36123 |
1733268900 | 73.39 | -0.05 | -0.07 | 73.29 | 73.4093 | 73.2011 | 7475 |
1733182500 | 73.44 | 0.13 | 0.18 | 73.29 | 73.47 | 73.27 | 17259 |
1732917840 | 73.31 | 0.46 | 0.63 | 72.9 | 73.3465 | 72.9 | 4347 |
1732750500 | 72.85 | -0.19 | -0.26 | 73.12 | 73.12 | 72.7055 | 19272 |
1732664100 | 73.04 | 0.19 | 0.26 | 72.81 | 73.11 | 72.8 | 11034 |
1732577700 | 72.85 | 0.19 | 0.26 | 73.22 | 73.22 | 72.63 | 17210 |
1732318500 | 72.66 | 0.31 | 0.43 | 72.42 | 72.66 | 72.3701 | 9863 |
1732232100 | 72.35 | 0.47 | 0.65 | 72.28 | 72.48 | 71.5891 | 29530 |
1732145700 | 71.88 | 0 | 0.00 | 71.81 | 71.88 | 71.2356 | 43417 |
1732059300 | 71.88 | 0.22 | 0.31 | 71.23 | 71.9344 | 71.2 | 37163 |
1731972900 | 71.66 | 0.42 | 0.59 | 71.18 | 71.8166 | 71.18 | 11733 |
1731713700 | 71.24 | -0.77 | -1.07 | 71.64 | 71.64 | 71 | 19557 |
1731627300 | 72.01 | -0.42 | -0.58 | 72.47 | 72.47 | 71.95 | 408838 |
1731540900 | 72.43 | 0.05 | 0.07 | 72.38 | 72.66 | 72.37 | 8640 |
1731454500 | 72.38 | -0.36 | -0.49 | 72.74 | 72.74 | 72.19 | 29488 |
1731368100 | 72.74 | 0.22 | 0.30 | 72.84 | 72.84 | 72.6 | 8691 |
1731108900 | 72.52 | 0.4 | 0.55 | 72.2764 | 72.63 | 72.215052 | 18030 |
1731022500 | 72.12 | 0.54 | 0.75 | 71.58 | 72.16 | 71.58 | 40602 |
1730936100 | 71.58 | 1.9 | 2.73 | 71.2566 | 71.58 | 70.9425 | 12765 |
1730849700 | 69.68 | 0.84 | 1.22 | 69.1298 | 69.68 | 69.1298 | 6875 |
1730763300 | 68.84 | 0 | 0.00 | 68.81 | 69.0992 | 68.7 | 36372 |
1730500500 | 68.84 | 0.13 | 0.19 | 68.93 | 69.4 | 68.84 | 94115 |
1730414100 | 68.71 | -1.37 | -1.95 | 69.258 | 69.258 | 68.7 | 17311 |
1730327700 | 70.08 | -0.24 | -0.34 | 70.45 | 70.46 | 70 | 10797 |
1730241300 | 70.32 | 0.06 | 0.09 | 70.32 | 70.411144 | 70.057193 | 13934 |
1730154900 | 70.26 | 0.24 | 0.34 | 70.33 | 70.4269 | 70.21 | 6796 |
1729895700 | 70.02 | -0.02 | -0.03 | 70.33 | 70.57 | 69.893249 | 10147 |
1729809300 | 70.04 | 0.34 | 0.49 | 70.08 | 70.08 | 69.9 | 5649 |
1729722900 | 69.7 | -0.58 | -0.83 | 70.28 | 70.28 | 69.48 | 40012 |
1729636500 | 70.28 | -0.16 | -0.23 | 70.04 | 70.3754 | 70.04 | 8388 |
1729550100 | 70.44 | -0.14 | -0.20 | 70.58 | 70.58 | 70.1 | 12230 |
1729290900 | 70.58 | 0.32 | 0.46 | 70.63 | 70.63 | 70.43 | 15894 |
1729204500 | 70.26 | -0.07 | -0.10 | 70.74 | 70.74 | 70.25 | 9264 |
1729118100 | 70.33 | 0.32 | 0.46 | 69.95 | 70.33 | 69.92 | 13901 |
1729031700 | 70.01 | -0.53 | -0.75 | 70.49 | 70.629 | 69.9 | 11741 |
1728945300 | 70.54 | 0.73 | 1.05 | 70.02 | 70.57 | 70.02 | 14981 |
1728686100 | 69.81 | 0.3 | 0.43 | 69.6217 | 69.9149 | 69.6217 | 7863 |
1728599700 | 69.51 | -0.13 | -0.19 | 69.63 | 69.63 | 69.3702 | 13726 |
1728513300 | 69.64 | 0.4 | 0.58 | 69.23 | 69.695 | 69.14 | 8401 |
1728426900 | 69.24 | 0.74 | 1.08 | 68.745 | 69.25 | 68.745 | 11328 |
1728340500 | 68.5 | -0.62 | -0.90 | 69.12 | 69.12 | 68.47 | 13857 |
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