
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.24 | -0.349446709377 | 68.68 | 69.21 | 68.244 | 251650 | 68.86082352 | SP |
4 | 0.63 | 0.929066509364 | 67.81 | 70.16 | 67.5102 | 171323 | 68.82215459 | SP |
12 | 0.37 | 0.543558101954 | 68.07 | 70.16 | 65.9 | 136981 | 68.45278123 | SP |
26 | 7.08 | 11.5384615385 | 61.36 | 70.16 | 60.86 | 104445 | 67.35144402 | SP |
52 | 11.63 | 20.4717479317 | 56.81 | 70.16 | 55.5701 | 88067 | 64.44091699 | SP |
156 | 18.37 | 36.6886359097 | 50.07 | 70.16 | 45.269 | 71564 | 61.81170908 | SP |
260 | 18.37 | 36.6886359097 | 50.07 | 70.16 | 45.269 | 71564 | 61.81170908 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739316900 | 68.95 | 0.05 | 0.07 | 68.74 | 69.01 | 68.58 | 794231 |
1739230500 | 68.9 | 0.5 | 0.73 | 68.89 | 68.94 | 68.62 | 122286 |
1738971300 | 68.4 | -0.55 | -0.80 | 69.09 | 69.21 | 68.3201 | 163058 |
1738884900 | 68.95 | 0.19 | 0.28 | 69.03 | 69.0881 | 68.5101 | 92306 |
1738798500 | 68.76 | 0.31 | 0.45 | 68.68 | 68.7792 | 68.244 | 86369 |
1738712100 | 68.45 | 0.12 | 0.18 | 68.43 | 68.57 | 68.16 | 142151 |
1738625700 | 68.33 | -0.39 | -0.57 | 67.8395 | 68.57 | 67.5102 | 146321 |
1738366500 | 68.72 | -0.43 | -0.62 | 69.3 | 69.5627 | 68.64 | 204809 |
1738280100 | 69.15 | 0.46 | 0.67 | 69.14 | 69.34 | 68.7743 | 114868 |
1738193700 | 68.69 | -0.45 | -0.65 | 69.04 | 69.04 | 68.466 | 115708 |
1738107300 | 69.14 | 0.46 | 0.67 | 68.68 | 69.2005 | 68.445 | 99931 |
1738020900 | 68.68 | -1.22 | -1.75 | 68.21 | 68.7597 | 68.21 | 103022 |
1737761700 | 69.9 | 0.2 | 0.29 | 70.01 | 70.16 | 69.7301 | 133915 |
1737675300 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 0 |
1737588900 | 69.7 | 0.35 | 0.50 | 69.91 | 69.91 | 69.65 | 146698 |
1737502500 | 69.35 | 0.72 | 1.05 | 69.005 | 69.36 | 68.9518 | 112167 |
1737156900 | 68.63 | 0.46 | 0.67 | 68.86 | 68.86 | 68.445 | 124145 |
1737070500 | 68.17 | 0.01 | 0.01 | 68.36 | 68.4079 | 68.045 | 206136 |
1736984100 | 68.16 | 1.27 | 1.90 | 67.81 | 68.22 | 67.725 | 175700 |
1736897700 | 66.89 | 0.09 | 0.13 | 67.13 | 67.13 | 66.42 | 144956 |
1736811300 | 66.8 | 0.18 | 0.27 | 66.11 | 66.805099 | 65.9 | 162176 |
1736552100 | 66.62 | -0.97 | -1.44 | 67.099999 | 67.23 | 66.39 | 313316 |
1736379300 | 67.59 | 0.19 | 0.28 | 67.24 | 67.634 | 67.09 | 140781 |
1736292900 | 67.4 | -0.81 | -1.19 | 68.4 | 68.41 | 67.15 | 149780 |
1736206500 | 68.21 | 0.34 | 0.50 | 68.3478 | 68.72 | 68.02 | 85150 |
1735947300 | 67.87 | 0.69 | 1.03 | 67.6328 | 67.97 | 67.3562 | 100744 |
1735860900 | 67.18 | 0.07 | 0.10 | 67.48 | 67.9 | 66.7416 | 141537 |
1735688100 | 67.11 | -0.21 | -0.31 | 67.61 | 67.61 | 66.9601 | 80831 |
1735601700 | 67.32 | -0.69 | -1.01 | 67.34 | 67.6396 | 66.78 | 91209 |
1735342500 | 68.01 | -0.67 | -0.98 | 68.3099 | 68.3099 | 67.4922 | 51205 |
1735256100 | 68.68 | 0.04 | 0.06 | 68.5 | 68.7601 | 68.28 | 73108 |
1735077840 | 68.64 | 0.31 | 0.45 | 68.07 | 68.64 | 68.03 | 32259 |
1734996900 | 68.33 | 0.51 | 0.75 | 68.08 | 68.367 | 67.62 | 216763 |
1734737700 | 67.82 | 0.75 | 1.12 | 66.9071 | 68.3513 | 66.9071 | 287840 |
1734651300 | 67.069999 | -0.12 | -0.18 | 67.98 | 67.98 | 67.019999 | 144089 |
1734564900 | 67.19 | -2.22 | -3.20 | 69.44 | 69.58 | 67.16 | 299627 |
1734478500 | 69.41 | -0.49 | -0.70 | 69.63 | 69.63 | 69.19 | 139841 |
1734392100 | 69.9 | 0.37 | 0.53 | 69.67 | 69.999 | 69.66 | 84626 |
1734132900 | 69.53 | 0.15 | 0.22 | 69.84 | 69.84 | 69.33 | 150989 |
1734046500 | 69.38 | -0.35 | -0.50 | 69.61 | 69.66 | 69.3799 | 101358 |
1733960100 | 69.73 | 0.57 | 0.82 | 69.5128 | 69.79 | 69.5128 | 79251 |
1733873700 | 69.16 | -0.31 | -0.45 | 69.4629 | 69.521 | 69.0387 | 106062 |
1733787300 | 69.47 | -0.52 | -0.74 | 69.8441 | 69.86 | 69.375 | 72281 |
1733528100 | 69.99 | 0.19 | 0.27 | 69.74 | 70.089 | 69.74 | 51468 |
1733441700 | 69.8 | 0.02 | 0.03 | 69.8817 | 69.96 | 69.69 | 86194 |
1733355300 | 69.78 | 0.38 | 0.55 | 69.6391 | 69.79 | 69.505 | 111799 |
1733268900 | 69.4 | 0.06 | 0.09 | 69.57 | 69.57 | 69.15 | 154747 |
1733182500 | 69.34 | 0 | 0.00 | 69.52 | 69.52 | 69.2325 | 73183 |
1732917840 | 69.34 | 0.3 | 0.43 | 69.19 | 69.49 | 69.17 | 60827 |
1732750500 | 69.04 | -0.2 | -0.29 | 69.2182 | 69.28 | 68.95 | 112798 |
1732664100 | 69.24 | 0.55 | 0.80 | 68.95 | 69.26 | 68.795 | 72153 |
1732577700 | 68.69 | 0.26 | 0.38 | 68.81 | 69.04 | 68.4266 | 73495 |
1732318500 | 68.43 | 0.04 | 0.06 | 68.3578 | 68.47 | 68.21 | 54347 |
1732232100 | 68.39 | 0.31 | 0.46 | 68.205 | 68.5583 | 67.8099 | 112193 |
1732145700 | 68.08 | 0.04 | 0.06 | 68.07 | 68.09 | 67.4553 | 100188 |
1732059300 | 68.04 | 0.16 | 0.24 | 67.4213 | 68.1094 | 67.42 | 80426 |
1731972900 | 67.88 | 0.11 | 0.16 | 67.6986 | 68.0792 | 67.6343 | 88335 |
1731713700 | 67.77 | -0.77 | -1.12 | 68.081 | 68.1499 | 67.5398 | 100917 |
1731627300 | 68.54 | -0.34 | -0.49 | 68.876354 | 68.876354 | 68.43 | 80672 |
1731540900 | 68.88 | -0.07 | -0.10 | 69.06 | 69.18 | 68.74 | 334886 |
1731454500 | 68.95 | -0.13 | -0.19 | 69.28 | 69.29 | 68.6821 | 287493 |
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