
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -0.170357751278 | 29.35 | 29.84 | 29.275 | 16377 | 29.7240803 | SP |
4 | -0.67 | -2.23556890224 | 29.97 | 30.1 | 28 | 15321 | 29.25441944 | SP |
12 | 1.73 | 6.27493652521 | 27.57 | 30.1 | 27.42 | 13420 | 28.81777246 | SP |
26 | 3.13 | 11.9602598395 | 26.17 | 30.1 | 24.3 | 11294 | 27.80106823 | SP |
52 | 4.37 | 17.529081428 | 24.93 | 30.1 | 22.46 | 12379 | 26.81728083 | SP |
156 | 4.06 | 16.0855784469 | 25.24 | 30.1 | 20.72 | 13982 | 25.475049 | SP |
260 | 4.06 | 16.0855784469 | 25.24 | 30.1 | 20.72 | 13982 | 25.475049 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 29.3 | -0.42 | -1.41 | 29.91 | 29.91 | 29.22 | 25581 |
1740094500 | 29.72 | 0.05 | 0.18 | 29.82 | 29.82 | 29.5316 | 15380 |
1740008100 | 29.666 | -0.17 | -0.58 | 29.79 | 29.79 | 29.66 | 12254 |
1739921700 | 29.84 | 0.37 | 1.26 | 29.7 | 29.84 | 29.7 | 28100 |
1739576100 | 29.47 | 0.2 | 0.68 | 29.35 | 29.47 | 29.3 | 9772 |
1739489700 | 29.27 | 0.09 | 0.31 | 29.08 | 29.28 | 29.0234 | 21703 |
1739403300 | 29.18 | -0.08 | -0.27 | 28.92 | 29.28 | 28.91 | 11616 |
1739316900 | 29.26 | -0.05 | -0.17 | 29.14 | 29.3499 | 29.14 | 4588 |
1739230500 | 29.31 | 0.22 | 0.76 | 29.11 | 29.33 | 29.11 | 11359 |
1738971300 | 29.09 | -0.15 | -0.51 | 29.29 | 29.38 | 29 | 9488 |
1738884900 | 29.24 | 0.05 | 0.17 | 29.31 | 29.35 | 29.12 | 8611 |
1738798500 | 29.19 | 0.21 | 0.72 | 28.98 | 29.2099 | 28.96 | 12519 |
1738712100 | 28.98 | 0.64 | 2.26 | 28.42 | 29.02 | 28.42 | 16651 |
1738625700 | 28.34 | -0.67 | -2.31 | 28.02 | 28.56 | 28 | 29337 |
1738366500 | 29.01 | -0.12 | -0.39 | 29.25 | 29.5128 | 29.01 | 7150 |
1738280100 | 29.125 | 0.18 | 0.60 | 29.09 | 29.18 | 28.92 | 10646 |
1738193700 | 28.95 | -0.33 | -1.13 | 29.19 | 29.19 | 28.85 | 14116 |
1738107300 | 29.2816 | 0.46 | 1.61 | 28.99 | 29.2816 | 28.82 | 7982 |
1738020900 | 28.8185 | -1.1 | -3.68 | 29.23 | 29.23 | 28.73 | 26893 |
1737761700 | 29.92 | 0.11 | 0.37 | 29.97 | 30.1 | 29.8815 | 32932 |
1737675300 | 29.81 | 0 | 0.00 | 29.81 | 29.81 | 29.81 | 0 |
1737588900 | 29.81 | 0.15 | 0.51 | 29.77 | 29.9083 | 29.77 | 24530 |
1737502500 | 29.6575 | 0.63 | 2.16 | 29.43 | 29.69 | 29.3412 | 16206 |
1737156900 | 29.03 | 0.27 | 0.94 | 29.07 | 29.12 | 29.025 | 23452 |
1737070500 | 28.7589 | 0.35 | 1.22 | 28.78 | 28.848 | 28.7291 | 7238 |
1736984100 | 28.4133 | 0.48 | 1.71 | 28.39 | 28.4799 | 28.2738 | 5648 |
1736897700 | 27.9368 | 0.18 | 0.64 | 28.07 | 28.09 | 27.83 | 6111 |
1736811300 | 27.76 | -0.24 | -0.86 | 27.46 | 27.81 | 27.42 | 15263 |
1736552100 | 28 | -0.32 | -1.13 | 28.16 | 28.21 | 27.7174 | 43854 |
1736379300 | 28.32 | -0 | -0.00 | 28.28 | 28.36 | 28.16 | 8025 |
1736292900 | 28.3213 | -0.37 | -1.28 | 28.83 | 28.84 | 28.2762 | 8914 |
1736206500 | 28.6883 | 0.34 | 1.19 | 28.66 | 28.84 | 28.66 | 16744 |
1735947300 | 28.35 | 0.32 | 1.14 | 28.07 | 28.36 | 28.07 | 8508 |
1735860900 | 28.03 | -0.2 | -0.71 | 28.13 | 28.26 | 27.92 | 12336 |
1735688100 | 28.23 | -0.11 | -0.39 | 28.53 | 28.53 | 28.16 | 11102 |
1735601700 | 28.3418 | -0.21 | -0.74 | 28.23 | 28.43 | 28.16 | 8824 |
1735342500 | 28.5542 | -0.26 | -0.89 | 28.73 | 28.7499 | 28.4159 | 8262 |
1735256100 | 28.81 | 0.07 | 0.24 | 28.58 | 28.8687 | 28.58 | 10633 |
1735077840 | 28.7406 | 0.24 | 0.85 | 28.61 | 28.7406 | 28.5401 | 7674 |
1734996900 | 28.4973 | 0.27 | 0.95 | 28.39 | 28.4973 | 28.23 | 8413 |
1734737700 | 28.23 | 0.07 | 0.25 | 27.84 | 28.49 | 27.84 | 10361 |
1734651300 | 28.1582 | 0.1 | 0.35 | 28.31 | 28.31 | 28.05 | 14876 |
1734564900 | 28.0598 | -0.64 | -2.24 | 28.85 | 28.94 | 28 | 18293 |
1734478500 | 28.7042 | -0.02 | -0.06 | 28.76 | 28.76 | 28.6495 | 5673 |
1734392100 | 28.72 | 0.21 | 0.74 | 28.55 | 28.79 | 28.5242 | 14658 |
1734132900 | 28.51 | -0.25 | -0.87 | 28.7 | 28.7 | 28.51 | 5615 |
1734046500 | 28.76 | -0.17 | -0.57 | 28.77 | 28.8598 | 28.73 | 7370 |
1733960100 | 28.925 | 0.45 | 1.56 | 28.74 | 28.96 | 28.74 | 6029 |
1733873700 | 28.48 | -0.32 | -1.11 | 28.7 | 28.74 | 28.48 | 5025 |
1733787300 | 28.8 | 0.1 | 0.35 | 28.88 | 29.07 | 28.79 | 8403 |
1733528100 | 28.7 | 0.22 | 0.77 | 28.62 | 28.7245 | 28.5801 | 22355 |
1733441700 | 28.48 | -0.07 | -0.25 | 28.51 | 28.5799 | 28.43 | 26003 |
1733355300 | 28.55 | 0.34 | 1.21 | 28.37 | 28.57 | 28.37 | 7771 |
1733268900 | 28.21 | 0.06 | 0.21 | 28.14 | 28.22 | 28.0215 | 9456 |
1733182500 | 28.15 | 0.23 | 0.82 | 28.02 | 28.15 | 28.02 | 13071 |
1732917840 | 27.92 | 0.45 | 1.63 | 27.57 | 27.92 | 27.57 | 6905 |
1732750500 | 27.4728 | -0.27 | -0.96 | 27.63 | 27.63 | 27.35 | 6457 |
1732664100 | 27.74 | -0.2 | -0.72 | 27.92 | 27.92 | 27.72 | 3983 |
1732577700 | 27.94 | 0.12 | 0.43 | 27.97 | 28.0879 | 27.89 | 10763 |
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