
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.26 | 0.542457750887 | 47.93 | 48.19 | 47.87 | 707774 | 47.95814954 | SP |
4 | 0.2 | 0.41675349031 | 47.99 | 48.19 | 47.745 | 442275 | 47.93420279 | SP |
12 | 0.1901 | 0.396042491755 | 47.9999 | 48.19 | 47.57 | 422192 | 47.85489576 | SP |
26 | -0.22 | -0.454451559595 | 48.41 | 48.75 | 47.57 | 378604 | 48.04564897 | SP |
52 | 0.88 | 1.86007186641 | 47.31 | 48.75 | 46.65 | 370740 | 47.72881512 | SP |
156 | -1.07 | -2.17214778725 | 49.26 | 49.565 | 45.37 | 684872 | 47.24233787 | SP |
260 | -2.68 | -5.26833103991 | 50.87 | 51.81 | 45.37 | 664774 | 48.70095658 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 48.08 | 0.05 | 0.10 | 48.06 | 48.1 | 48.025 | 501568 |
1740180900 | 48.03 | 0.06 | 0.13 | 47.96 | 48.06 | 47.96 | 397066 |
1740094500 | 47.97 | 0.03 | 0.06 | 47.96 | 48 | 47.945 | 684534 |
1740008100 | 47.94 | 0.04 | 0.08 | 47.92 | 47.946 | 47.87 | 460502 |
1739921700 | 47.9 | -0.06 | -0.13 | 47.88 | 47.96 | 47.88 | 1528672 |
1739576100 | 47.96 | 0.09 | 0.19 | 47.99 | 47.99 | 47.9501 | 266406 |
1739489700 | 47.87 | 0.1 | 0.21 | 47.86 | 47.8899 | 47.83 | 308440 |
1739403300 | 47.77 | -0.1 | -0.21 | 47.79 | 47.79 | 47.73 | 267238 |
1739316900 | 47.87 | -0.02 | -0.04 | 47.83 | 47.87 | 47.83 | 230208 |
1739230500 | 47.89 | 0.01 | 0.02 | 47.92 | 47.92 | 47.8801 | 268789 |
1738971300 | 47.88 | -0.05 | -0.10 | 47.86 | 47.895 | 47.85 | 367186 |
1738884900 | 47.93 | -0.03 | -0.06 | 47.95 | 47.95 | 47.91 | 216625 |
1738798500 | 47.96 | 0.07 | 0.15 | 47.96 | 47.99 | 47.925 | 261563 |
1738712100 | 47.89 | 0.06 | 0.13 | 47.8 | 47.89 | 47.8 | 388821 |
1738625700 | 47.83 | -0.2 | -0.42 | 47.81 | 47.88 | 47.802 | 978702 |
1738366500 | 48.03 | -0.01 | -0.02 | 48.04 | 48.07 | 47.9901 | 253699 |
1738280100 | 48.04 | 0.04 | 0.08 | 48.03 | 48.05 | 48.01 | 220040 |
1738193700 | 48 | -0.03 | -0.06 | 48 | 48.04 | 47.955 | 223433 |
1738107300 | 48.03 | 0 | 0.00 | 47.99 | 48.03 | 47.98 | 666333 |
1738020900 | 48.03 | 0.12 | 0.25 | 48 | 48.03 | 47.9701 | 424898 |
1737761700 | 47.91 | 0.04 | 0.08 | 47.89 | 47.9399 | 47.88 | 262055 |
1737675300 | 47.87 | 0 | 0.00 | 47.87 | 47.87 | 47.87 | 0 |
1737588900 | 47.87 | -0.02 | -0.04 | 47.87 | 47.9 | 47.85 | 505518 |
1737502500 | 47.89 | 0.04 | 0.07 | 47.91 | 47.91 | 47.8615 | 722823 |
1737156900 | 47.855 | -0.01 | -0.01 | 47.87 | 47.87 | 47.84 | 527375 |
1737070500 | 47.86 | 0.06 | 0.13 | 47.77 | 47.87 | 47.7645 | 320616 |
1736984100 | 47.8 | 0.17 | 0.36 | 47.8 | 47.815 | 47.7618 | 278965 |
1736897700 | 47.63 | 0.04 | 0.08 | 47.61 | 47.63 | 47.59 | 371396 |
1736811300 | 47.59 | -0.02 | -0.04 | 47.62 | 47.62 | 47.57 | 359317 |
1736552100 | 47.61 | -0.14 | -0.29 | 47.7 | 47.7 | 47.6 | 454602 |
1736379300 | 47.75 | 0.02 | 0.04 | 47.71 | 47.77 | 47.71 | 391212 |
1736292900 | 47.73 | -0.01 | -0.02 | 47.73 | 47.7585 | 47.6812 | 379387 |
1736206500 | 47.74 | -0.01 | -0.02 | 47.73 | 47.78 | 47.73 | 513903 |
1735947300 | 47.75 | -0.02 | -0.04 | 47.76 | 47.7899 | 47.74 | 373188 |
1735860900 | 47.77 | 0 | 0.00 | 47.77 | 47.81 | 47.73 | 554082 |
1735688100 | 47.77 | 0.01 | 0.02 | 47.75 | 47.79 | 47.73 | 357932 |
1735601700 | 47.76 | 0.11 | 0.23 | 47.72 | 47.77 | 47.72 | 677931 |
1735342500 | 47.65 | -0.03 | -0.06 | 47.68 | 47.7 | 47.65 | 431810 |
1735256100 | 47.68 | 0.02 | 0.04 | 47.62 | 47.68 | 47.595 | 248397 |
1735077840 | 47.66 | 0.04 | 0.08 | 47.62 | 47.66 | 47.5801 | 330570 |
1734996900 | 47.62 | -0.03 | -0.06 | 47.67 | 47.67 | 47.6 | 1000506 |
1734737700 | 47.65 | 0.06 | 0.13 | 47.68 | 47.7 | 47.65 | 378395 |
1734651300 | 47.59 | 0.01 | 0.02 | 47.6 | 47.6288 | 47.575 | 369004 |
1734564900 | 47.58 | -0.35 | -0.73 | 47.78 | 47.7999 | 47.58 | 411829 |
1734478500 | 47.93 | 0 | 0.00 | 47.91 | 47.94 | 47.9 | 307776 |
1734392100 | 47.93 | 0.01 | 0.02 | 47.93 | 47.95 | 47.915 | 484914 |
1734132900 | 47.92 | -0.07 | -0.15 | 47.97 | 47.97 | 47.9 | 297175 |
1734046500 | 47.99 | -0.04 | -0.08 | 48.02 | 48.03 | 47.96 | 276929 |
1733960100 | 48.03 | -0.01 | -0.02 | 48.12 | 48.12 | 48.02 | 439227 |
1733873700 | 48.04 | -0.03 | -0.06 | 48.03 | 48.0583 | 48.0112 | 401791 |
1733787300 | 48.07 | -0.03 | -0.06 | 48.09 | 48.09 | 48.055 | 360894 |
1733528100 | 48.1 | 0.09 | 0.19 | 48.12 | 48.12 | 48.065 | 288397 |
1733441700 | 48.01 | 0.01 | 0.02 | 47.98 | 48.03 | 47.9713 | 326180 |
1733355300 | 48 | 0.05 | 0.10 | 47.94 | 48.03 | 47.925 | 461628 |
1733268900 | 47.95 | -0.01 | -0.02 | 48 | 48.01 | 47.95 | 286282 |
1733182500 | 47.96 | -0.17 | -0.35 | 47.6 | 47.99 | 47.6 | 534415 |
1732917840 | 48.13 | 0.08 | 0.17 | 48.13 | 48.135 | 48.11 | 95276 |
1732750500 | 48.05 | 0.06 | 0.13 | 48.04 | 48.08 | 48.0201 | 179824 |
1732664100 | 47.99 | -0.02 | -0.04 | 47.96 | 47.99 | 47.93 | 255722 |
1732577700 | 48.01 | 0.15 | 0.31 | 48.01 | 48.01 | 47.93 | 637106 |
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