
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1838 | 0.353487370231 | 51.9962 | 52.22 | 51.78 | 1651288 | 51.88799311 | SP |
4 | 0.65 | 1.26140112556 | 51.53 | 52.22 | 51.3815 | 1680751 | 51.82226809 | SP |
12 | -0.48 | -0.911507785796 | 52.66 | 52.815 | 50.8 | 1982931 | 51.82344244 | SP |
26 | -0.99 | -1.8619522287 | 53.17 | 54.1 | 50.8 | 2021299 | 52.45948792 | SP |
52 | 0.98 | 1.9140625 | 51.2 | 54.1 | 49.905 | 1990775 | 51.87839503 | SP |
156 | -4.28 | -7.58058802692 | 56.46 | 57.19 | 46.81 | 1843334 | 51.23737806 | SP |
260 | -7.18 | -12.0956873315 | 59.36 | 61.83 | 46.81 | 1793472 | 54.47674014 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094500 | 51.97 | 0.09 | 0.17 | 51.96 | 51.996489 | 51.91 | 1283250 |
1740008100 | 51.88 | 0.06 | 0.12 | 51.83 | 51.9065 | 51.78 | 1657218 |
1739921700 | 51.82 | -0.17 | -0.33 | 51.84 | 51.96 | 51.8001 | 2775712 |
1739576100 | 51.99 | 0.19 | 0.37 | 52.05 | 52.085 | 51.98 | 1035623 |
1739489700 | 51.8 | 0.31 | 0.60 | 51.68 | 51.855 | 51.68 | 1617818 |
1739403300 | 51.49 | -0.24 | -0.46 | 51.46 | 51.52 | 51.3815 | 1167709 |
1739316900 | 51.73 | -0.09 | -0.17 | 51.7 | 51.76 | 51.6801 | 1649444 |
1739230500 | 51.82 | 0.03 | 0.06 | 51.81 | 51.9068 | 51.7701 | 1370568 |
1738971300 | 51.79 | -0.14 | -0.27 | 51.83 | 51.84 | 51.72 | 1340042 |
1738884900 | 51.93 | -0.08 | -0.15 | 51.99 | 52.0181 | 51.89 | 1667193 |
1738798500 | 52.01 | 0.24 | 0.46 | 51.97 | 52.085 | 51.93 | 1609918 |
1738712100 | 51.77 | 0.1 | 0.19 | 51.62 | 51.8058 | 51.57 | 3375910 |
1738625700 | 51.67 | -0.2 | -0.39 | 51.72 | 51.83 | 51.5948 | 2250455 |
1738366500 | 51.87 | -0.08 | -0.15 | 51.95 | 52.02 | 51.7899 | 2095116 |
1738280100 | 51.95 | 0.11 | 0.21 | 51.91 | 51.9991 | 51.9 | 1632135 |
1738193700 | 51.84 | -0.05 | -0.10 | 51.9 | 51.9499 | 51.7 | 1229940 |
1738107300 | 51.89 | -0.01 | -0.02 | 51.78 | 51.895 | 51.77 | 1233320 |
1738020900 | 51.9 | 0.29 | 0.56 | 51.86 | 51.91 | 51.78 | 1712117 |
1737761700 | 51.61 | 0.04 | 0.08 | 51.53 | 51.67 | 51.49 | 1727593 |
1737675300 | 51.57 | 0 | 0.00 | 51.57 | 51.57 | 51.57 | 0 |
1737588900 | 51.57 | -0.14 | -0.27 | 51.7 | 51.7099 | 51.5517 | 2290434 |
1737502500 | 51.71 | 0.21 | 0.41 | 51.62 | 51.71 | 51.6 | 2417445 |
1737156900 | 51.5 | 0.03 | 0.06 | 51.56 | 51.5693 | 51.46 | 998059 |
1737070500 | 51.47 | 0.12 | 0.23 | 51.36 | 51.545 | 51.27 | 2386957 |
1736984100 | 51.35 | 0.48 | 0.94 | 51.37 | 51.41 | 51.27 | 1588857 |
1736897700 | 50.87 | 0.05 | 0.10 | 50.9 | 50.908 | 50.8 | 1383096 |
1736811300 | 50.82 | -0.12 | -0.24 | 50.93 | 50.93 | 50.81 | 1896347 |
1736552100 | 50.94 | -0.33 | -0.64 | 51.08 | 51.11 | 50.9 | 2493764 |
1736379300 | 51.27 | 0.07 | 0.14 | 51.14 | 51.295 | 51.14 | 2939139 |
1736292900 | 51.2 | -0.18 | -0.35 | 51.37 | 51.37 | 51.14 | 3564196 |
1736206500 | 51.38 | -0.06 | -0.12 | 51.44 | 51.4463 | 51.34 | 1136657 |
1735947300 | 51.44 | -0.09 | -0.17 | 51.56 | 51.62 | 51.43 | 1250705 |
1735860900 | 51.53 | 0.02 | 0.04 | 51.6 | 51.6801 | 51.455 | 1949451 |
1735688100 | 51.51 | -0.1 | -0.19 | 51.69 | 51.7 | 51.45 | 1867575 |
1735601700 | 51.61 | 0.21 | 0.41 | 51.56 | 51.63 | 51.54 | 1991297 |
1735342500 | 51.4 | -0.15 | -0.29 | 51.49 | 51.54 | 51.39 | 1648023 |
1735256100 | 51.55 | 0.06 | 0.12 | 51.36 | 51.55 | 51.32 | 1577121 |
1735077840 | 51.49 | 0.1 | 0.19 | 51.36 | 51.499 | 51.31 | 1360139 |
1734996900 | 51.39 | -0.11 | -0.21 | 51.55 | 51.55 | 51.35 | 1622545 |
1734737700 | 51.5 | 0.17 | 0.33 | 51.58 | 51.67 | 51.4665 | 3356346 |
1734651300 | 51.33 | -0.14 | -0.27 | 51.47 | 51.48 | 51.245 | 2455252 |
1734564900 | 51.47 | -0.73 | -1.39 | 52.02 | 52.0599 | 51.45 | 2753261 |
1734478500 | 52.195 | -0.02 | -0.03 | 52.16 | 52.249 | 52.16 | 2772815 |
1734392100 | 52.21 | 0.05 | 0.10 | 52.27 | 52.295 | 52.1737 | 2576788 |
1734132900 | 52.16 | -0.22 | -0.42 | 52.34 | 52.34 | 52.15 | 2886618 |
1734046500 | 52.38 | -0.18 | -0.34 | 52.5 | 52.52 | 52.36 | 1990600 |
1733960100 | 52.56 | -0.07 | -0.13 | 52.68 | 52.75 | 52.54 | 4788600 |
1733873700 | 52.63 | -0.04 | -0.08 | 52.63 | 52.67 | 52.56 | 1977181 |
1733787300 | 52.67 | -0.1 | -0.19 | 52.72 | 52.72 | 52.65 | 1065630 |
1733528100 | 52.77 | 0.15 | 0.29 | 52.82 | 52.82 | 52.66 | 1666357 |
1733441700 | 52.62 | -0.02 | -0.04 | 52.56 | 52.65 | 52.49 | 5342482 |
1733355300 | 52.64 | 0.18 | 0.34 | 52.42 | 52.68 | 52.36 | 1455976 |
1733268900 | 52.46 | -0.1 | -0.19 | 52.6 | 52.66 | 52.45 | 2014222 |
1733182500 | 52.56 | -0.17 | -0.32 | 52.6 | 52.6101 | 52.05 | 1584597 |
1732917840 | 52.73 | 0.24 | 0.46 | 52.65 | 52.73 | 52.65 | 738806 |
1732750500 | 52.49 | 0.14 | 0.27 | 52.47 | 52.54 | 52.38 | 1495229 |
1732664100 | 52.35 | -0.11 | -0.21 | 52.33 | 52.3799 | 52.2401 | 2631015 |
1732577700 | 52.46 | 0.44 | 0.85 | 52.43 | 52.469 | 52.3301 | 2071987 |
1732318500 | 52.02 | 0.05 | 0.10 | 52.06 | 52.07 | 51.9617 | 1604626 |
1732232100 | 51.97 | -0.04 | -0.08 | 52.06 | 52.13 | 51.935 | 1958184 |
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