
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 29.21 | 36.0261470153 | 81.08 | 111.545 | 78.47 | 124517474 | 98.6442665 | CS |
4 | 44.39 | 67.3596358118 | 65.9 | 111.545 | 63.4 | 79174780 | 84.28149325 | CS |
12 | 49.09 | 80.2124183007 | 61.2 | 111.545 | 58.85 | 83621562 | 76.1314585 | CS |
26 | 83.22 | 307.425193942 | 27.07 | 111.545 | 26.24 | 71597097 | 58.29218631 | CS |
52 | 88.67 | 410.129509713 | 21.62 | 111.545 | 20.33 | 62231377 | 43.84066257 | CS |
156 | 97.265 | 746.756238004 | 13.025 | 111.545 | 5.92 | 54513277 | 24.53922632 | CS |
260 | 100.29 | 1002.9 | 10 | 111.545 | 5.92 | 55126381 | 24.15394019 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738971300 | 110.85 | -0.43 | -0.39 | 111.66 | 116.3 | 110.71 | 133657499 |
1738884900 | 111.28 | 9.92 | 9.79 | 101.13 | 111.545 | 100.26 | 127530173 |
1738798500 | 101.36 | -2.47 | -2.38 | 101.82 | 103.57 | 99.32 | 90637639 |
1738712100 | 103.83 | 20.09 | 23.99 | 102.8 | 106.91 | 100.51 | 212468788 |
1738625700 | 83.74 | 1.25 | 1.52 | 80.125 | 84.25 | 78.47 | 113145918 |
1738366500 | 82.49 | 1.27 | 1.56 | 81.08 | 85.22 | 80.87 | 78804850 |
1738280100 | 81.22 | 1.46 | 1.83 | 80.02 | 81.8101 | 79.38 | 45969363 |
1738193700 | 79.76 | -0.47 | -0.59 | 79.98 | 80.8199 | 77.81 | 49128487 |
1738107300 | 80.23 | 4.79 | 6.35 | 75.535 | 80.74 | 74.04 | 65351442 |
1738020900 | 75.44 | -3.54 | -4.48 | 74.07 | 76.72 | 72.77 | 73935739 |
1737761700 | 78.98 | 2.11 | 2.74 | 79.05 | 82.24 | 78.4401 | 77173969 |
1737675300 | 76.87 | 0 | 0.00 | 76.87 | 76.87 | 76.87 | 0 |
1737588900 | 76.87 | 3.8 | 5.20 | 74.5 | 77.16 | 73.81 | 62763575 |
1737502500 | 73.07 | 1.3 | 1.81 | 73.24 | 73.6363 | 70.6007 | 54407545 |
1737156900 | 71.77 | 2.53 | 3.65 | 70.9 | 72.34 | 69.95 | 54635523 |
1737070500 | 69.24 | 1.1 | 1.61 | 69.08 | 71.43 | 68.36 | 62785375 |
1736984100 | 68.14 | 2.23 | 3.38 | 68.4 | 68.83 | 67.08 | 55861220 |
1736897700 | 65.91 | 0.93 | 1.43 | 67.18 | 68.23 | 65.19 | 56713194 |
1736811300 | 64.98 | -2.28 | -3.39 | 64.15 | 65.68 | 63.4 | 68700010 |
1736552100 | 67.26 | -0.97 | -1.42 | 65.9 | 68.2 | 65.04 | 75133237 |
1736379300 | 68.23 | -1.76 | -2.51 | 68.12 | 69.53 | 66.51 | 87262712 |
1736292900 | 69.99 | -5.93 | -7.81 | 75.2 | 75.39 | 69.75 | 89165729 |
1736206500 | 75.92 | -3.97 | -4.97 | 78.69 | 80.06 | 74.61 | 102871275 |
1735947300 | 79.89 | 4.7 | 6.25 | 75.34 | 79.98 | 75.19 | 60944922 |
1735860900 | 75.19 | -0.44 | -0.58 | 76.2 | 76.524 | 72.43 | 70743964 |
1735688100 | 75.63 | -1.55 | -2.01 | 77.7 | 77.9796 | 73.65 | 56113727 |
1735601700 | 77.18 | -1.9 | -2.40 | 76.98 | 79.24 | 76.11 | 58776133 |
1735342500 | 79.08 | -3.06 | -3.73 | 81.41 | 81.42 | 77.93 | 65356512 |
1735256100 | 82.14 | -0.24 | -0.29 | 83.16 | 83.49 | 81.3 | 60408188 |
1735077840 | 82.38 | 1.69 | 2.09 | 81.06 | 84.795 | 81 | 64983265 |
1734996900 | 80.69 | 0.14 | 0.17 | 80.66 | 82.02 | 77.41 | 92222932 |
1734737700 | 80.55 | 6.34 | 8.54 | 72.5 | 80.63 | 72.08 | 277156244 |
1734651300 | 74.21 | 2.7 | 3.78 | 74.05 | 76.59 | 73.37 | 97714643 |
1734564900 | 71.51 | -2.88 | -3.87 | 74.3 | 77.6 | 70.27 | 107842704 |
1734478500 | 74.39 | -1.36 | -1.80 | 73.28 | 75.32 | 71.7 | 73659193 |
1734392100 | 75.75 | -0.32 | -0.42 | 75.08 | 77.8195 | 71.16 | 122901503 |
1734132900 | 76.07 | 2.87 | 3.92 | 73.49 | 76.1 | 72.45 | 74628368 |
1734046500 | 73.2 | 0.69 | 0.95 | 72.2 | 75.38 | 72.17 | 72084317 |
1733960100 | 72.51 | 1.62 | 2.29 | 72.98 | 73 | 68.07 | 87844107 |
1733873700 | 70.89 | -1.57 | -2.17 | 71.99 | 75.56 | 70.73 | 87495536 |
1733787300 | 72.46 | -3.88 | -5.08 | 80.58 | 80.89 | 71.05 | 161613447 |
1733528100 | 76.34 | 4.47 | 6.22 | 72.95 | 76.82 | 72.28 | 92102193 |
1733441700 | 71.87 | 2.02 | 2.89 | 70.11 | 72.98 | 69.8901 | 65292930 |
1733355300 | 69.85 | -1.11 | -1.56 | 71.13 | 71.177 | 67.28 | 83051557 |
1733268900 | 70.96 | 4.57 | 6.88 | 66.4 | 71.37 | 66.18 | 99414757 |
1733182500 | 66.39 | -0.69 | -1.03 | 67.44 | 67.88 | 65.959999 | 44877675 |
1732917840 | 67.08 | 1.03 | 1.56 | 65.89 | 67.16 | 65.53 | 29631474 |
1732750500 | 66.05 | 0.31 | 0.47 | 66.239999 | 67.56 | 64.239999 | 52668612 |
1732664100 | 65.739999 | 1.09 | 1.69 | 64.569999 | 65.849999 | 63.92 | 45863475 |
1732578000 | 64.65 | 0.3 | 0.47 | 66.9 | 67.88 | 64.08 | 76288093 |
1732318800 | 64.349999 | 2.99 | 4.87 | 61.49 | 64.44 | 61.49 | 58756243 |
1732232400 | 61.36 | -0.76 | -1.22 | 62.1 | 63.4 | 60.895 | 54827775 |
1732146000 | 62.12 | -0.86 | -1.37 | 62.49 | 63.08 | 59.96 | 57709348 |
1732059600 | 62.98 | 1.72 | 2.81 | 60.17 | 63.01 | 59.75 | 72335634 |
1731973200 | 61.26 | -4.51 | -6.86 | 64.92 | 64.92 | 58.85 | 134019352 |
1731714000 | 65.769999 | 6.59 | 11.14 | 61.2 | 66 | 61 | 151789755 |
1731627600 | 59.18 | -1.52 | -2.50 | 61.05 | 61.05 | 58.53 | 58271906 |
1731541200 | 60.7 | 0.85 | 1.42 | 61.53 | 63.39 | 59.85 | 83799025 |
1731454800 | 59.85 | -0.39 | -0.65 | 59.3 | 60.09 | 58.57 | 56886007 |
1731368400 | 60.24 | 1.85 | 3.17 | 60.2 | 62.08 | 58.69 | 105033737 |
1731109200 | 58.39 | 2.51 | 4.49 | 55.5 | 58.48 | 55.3 | 81871053 |
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