
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.78 | -18.6725419994 | 36.31 | 36.31 | 29.6 | 302 | 33.62299125 | SP |
4 | -3.3406 | -10.1628811156 | 32.8706 | 36.31 | 29.6 | 375 | 34.72992175 | SP |
12 | -8.02 | -21.3581890812 | 37.55 | 40.49 | 29.6 | 572 | 35.27842212 | SP |
26 | 4.59 | 18.404170008 | 24.94 | 40.49 | 24.83 | 485 | 35.16419971 | SP |
52 | 4.59 | 18.404170008 | 24.94 | 40.49 | 24.83 | 485 | 35.16419971 | SP |
156 | 4.59 | 18.404170008 | 24.94 | 40.49 | 24.83 | 485 | 35.16419971 | SP |
260 | 4.59 | 18.404170008 | 24.94 | 40.49 | 24.83 | 485 | 35.16419971 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 31.4843 | -1.5 | -4.54 | 33.38 | 33.38 | 31.4843 | 594 |
1740180900 | 32.9833 | -2.38 | -6.73 | 36.05 | 36.05 | 32.9833 | 221 |
1740094500 | 35.3617 | -0.27 | -0.75 | 35.3617 | 35.3617 | 35.3617 | 13 |
1740008100 | 35.63 | -0.08 | -0.23 | 35.71 | 35.92 | 35.63 | 461 |
1739921700 | 35.7125 | -0.35 | -0.98 | 36.31 | 36.31 | 35.7125 | 221 |
1739576100 | 36.0655 | 0.27 | 0.74 | 36.0655 | 36.0655 | 36.0655 | 88 |
1739489700 | 35.8 | 1.26 | 3.64 | 34.98 | 35.8 | 34.98 | 1199 |
1739403300 | 34.5431 | -0.03 | -0.08 | 34.51 | 34.5431 | 34.51 | 81 |
1739316900 | 34.57 | -1.03 | -2.89 | 35.42 | 35.42 | 34.57 | 977 |
1739230500 | 35.6 | 0.21 | 0.59 | 35.92 | 35.92 | 35.6 | 127 |
1738971300 | 35.39 | 0.11 | 0.32 | 35.85 | 36.75 | 35.39 | 699 |
1738884900 | 35.2769 | 0.19 | 0.53 | 35.2769 | 35.2769 | 35.2769 | 109 |
1738798500 | 35.0904 | -0.12 | -0.34 | 35.15 | 35.15 | 35.0904 | 146 |
1738712100 | 35.2103 | 0.16 | 0.46 | 34.76 | 35.2103 | 34.76 | 259 |
1738625700 | 35.0492 | -0.22 | -0.63 | 32.909999 | 35.1 | 32.909999 | 589 |
1738366500 | 35.27 | 0.52 | 1.50 | 35.911 | 35.911 | 35.26 | 729 |
1738280100 | 34.75 | 1.4 | 4.20 | 34.22 | 34.801 | 34.22 | 395 |
1738193700 | 33.35 | 0.48 | 1.46 | 32.909999 | 33.35 | 32.659999 | 383 |
1738107300 | 32.8706 | -0.02 | -0.06 | 32.8706 | 32.8706 | 32.8706 | 142 |
1738020900 | 32.89 | -4.4 | -11.80 | 35.05 | 35.05 | 32.759999 | 2645 |
1737761700 | 37.29 | 0.35 | 0.95 | 37.52 | 37.52 | 37.29 | 259 |
1737675300 | 36.94 | 0 | 0.00 | 36.94 | 36.94 | 36.94 | 0 |
1737588900 | 36.94 | 0.46 | 1.26 | 36.57 | 37.19 | 36.57 | 549 |
1737502500 | 36.48 | -0.22 | -0.60 | 37.11 | 37.17 | 36.48 | 343 |
1737156900 | 36.7 | 0.96 | 2.69 | 36.71 | 37.16 | 36.7 | 451 |
1737070500 | 35.74 | 0.18 | 0.51 | 35.59 | 35.74 | 35.59 | 190 |
1736984100 | 35.5588 | 1.83 | 5.42 | 35.26 | 35.64 | 35.26 | 242 |
1736897700 | 33.73 | 0.89 | 2.71 | 33.88 | 33.88 | 33.73 | 64 |
1736811300 | 32.84 | -0.53 | -1.59 | 32.34 | 32.84 | 32.34 | 70 |
1736552100 | 33.369999 | -0.45 | -1.33 | 33.229999 | 33.39 | 33.159999 | 696 |
1736379300 | 33.82 | -0.94 | -2.70 | 34.39 | 34.39 | 33.82 | 221 |
1736292900 | 34.76 | -1.73 | -4.74 | 36.18 | 36.37 | 34.7 | 1503 |
1736206500 | 36.49 | 1.57 | 4.48 | 35.9 | 36.49 | 35.9 | 468 |
1735947300 | 34.9241 | 2.78 | 8.66 | 33.18 | 34.96 | 33.18 | 498 |
1735860900 | 32.14 | 0.74 | 2.36 | 32.15 | 32.71 | 32.14 | 308 |
1735688100 | 31.4 | -0.3 | -0.95 | 32.24 | 32.24 | 31.4 | 38 |
1735601700 | 31.7 | -1.04 | -3.16 | 32.119999 | 32.119999 | 31.6 | 210 |
1735342500 | 32.735 | -2.05 | -5.88 | 32.735 | 32.735 | 32.735 | 39 |
1735256100 | 34.78 | -0.59 | -1.67 | 34.96 | 34.98 | 34.78 | 439 |
1735077840 | 35.37 | 1.41 | 4.15 | 34.54 | 35.37 | 34.5 | 224 |
1734996900 | 33.96 | -1.37 | -3.88 | 35.27 | 35.27 | 33.88 | 6427 |
1734737700 | 35.33 | 0.94 | 2.73 | 33.7 | 35.4 | 33.7 | 669 |
1734651300 | 34.39 | -1.7 | -4.71 | 37.06 | 37.06 | 34.39 | 385 |
1734564900 | 36.09 | -3.27 | -8.31 | 39.4 | 39.4 | 36 | 1455 |
1734478500 | 39.36 | -0.64 | -1.60 | 40.04 | 40.04 | 39.36 | 197 |
1734392100 | 40 | 2.13 | 5.62 | 38.4 | 40.49 | 38.4 | 1437 |
1734132900 | 37.87 | 0.11 | 0.29 | 37.99 | 37.99 | 37.87 | 19 |
1734046500 | 37.76 | 0.03 | 0.09 | 38.35 | 38.481 | 37.76 | 134 |
1733960100 | 37.7257 | 1.35 | 3.70 | 37.14 | 37.79 | 37.14 | 919 |
1733873700 | 36.38 | -0.86 | -2.31 | 38.04 | 38.04 | 36.285 | 681 |
1733787300 | 37.24 | -2.55 | -6.41 | 39.36 | 39.36 | 37.24 | 686 |
1733528100 | 39.79 | 1.21 | 3.14 | 39.12 | 39.79 | 39.12 | 223 |
1733441700 | 38.58 | -0.54 | -1.38 | 40.32 | 40.32 | 38.58 | 2112 |
1733355300 | 39.12 | 1.98 | 5.33 | 37.67 | 39.12 | 37.67 | 176 |
1733268900 | 37.14 | -0.16 | -0.43 | 36.93 | 37.55 | 36.88 | 1085 |
1733182500 | 37.3 | -0.82 | -2.15 | 38.15 | 38.15 | 37.3 | 331 |
1732917840 | 38.12 | 0.59 | 1.56 | 38.08 | 38.12 | 38.08 | 72 |
1732750500 | 37.5329 | 2.02 | 5.70 | 36.24 | 37.5329 | 36.24 | 387 |
1732664100 | 35.51 | -1.89 | -5.05 | 36.64 | 36.64 | 35.51 | 47 |
1732577700 | 37.4 | -0.59 | -1.55 | 38.38 | 38.38 | 37 | 883 |
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