期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.081 | -0.241136018576 | 33.591 | 33.591 | 32.99 | 5 | 33.21715 | SP |
4 | -2.63 | -7.27725511898 | 36.14 | 36.55 | 32.99 | 233 | 35.57516528 | SP |
12 | 0.01 | 0.0298507462687 | 33.5 | 36.7617 | 32.95 | 159 | 35.43389862 | SP |
26 | 2.62 | 8.48170929103 | 30.89 | 36.7617 | 28.93 | 132 | 33.70420575 | SP |
52 | 4.47 | 15.3925619835 | 29.04 | 36.7617 | 27.67 | 172 | 32.01622052 | SP |
156 | 29.31 | 697.857142857 | 4.2 | 36.7617 | 4.2 | 69 | 31.13834054 | SP |
260 | 29.31 | 697.857142857 | 4.2 | 36.7617 | 4.2 | 49 | 31.13834054 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735947300 | 33.509999 | 0.52 | 1.58 | 33.509999 | 33.509999 | 33.509999 | 34 |
1735860900 | 32.99 | -0.17 | -0.51 | 32.99 | 32.99 | 32.99 | 3 |
1735688100 | 33.159999 | -0.09 | -0.27 | 33.54 | 33.54 | 33.159999 | 10 |
1735601700 | 33.25 | -0.34 | -1.02 | 33.25 | 33.25 | 33.25 | 4 |
1735342500 | 33.591 | -0.42 | -1.22 | 33.591 | 33.591 | 33.591 | 3 |
1735256100 | 34.0064 | 0.12 | 0.34 | 34.0064 | 34.0064 | 34.0064 | 51 |
1735077840 | 33.8902 | 0.19 | 0.56 | 33.8902 | 33.8902 | 33.8902 | 2 |
1734996900 | 33.7 | -0.03 | -0.09 | 33.82 | 33.82 | 33.68 | 241 |
1734737700 | 33.73 | 0.48 | 1.44 | 33.73 | 33.73 | 33.73 | 3 |
1734651300 | 33.2522 | -0.22 | -0.65 | 33.2522 | 33.2522 | 33.2522 | 14 |
1734564900 | 33.47 | -1.23 | -3.53 | 33.47 | 33.47 | 33.47 | 105 |
1734478500 | 34.6964 | -0.21 | -0.61 | 34.6964 | 34.6964 | 34.6964 | 54 |
1734392100 | 34.91 | 0.08 | 0.23 | 34.77 | 34.91 | 34.77 | 347 |
1734132900 | 34.8306 | -0.66 | -1.86 | 34.8306 | 34.8306 | 34.8306 | 3 |
1734046500 | 35.49 | -0.25 | -0.70 | 35.57 | 35.57 | 35.49 | 254 |
1733960100 | 35.74 | 0.18 | 0.51 | 35.86 | 35.87 | 35.74 | 1460 |
1733873700 | 35.56 | -0.63 | -1.74 | 35.56 | 35.56 | 35.56 | 99 |
1733787300 | 36.19 | 0.23 | 0.64 | 36.55 | 36.55 | 36.19 | 1356 |
1733528100 | 35.96 | -0.4 | -1.10 | 36.14 | 36.14 | 35.96 | 184 |
1733441700 | 36.36 | -0.4 | -1.09 | 36.74 | 36.74 | 36.36 | 23 |
1733355300 | 36.7617 | 0.29 | 0.80 | 36.7617 | 36.7617 | 36.7617 | 26 |
1733268900 | 36.47 | 0.28 | 0.78 | 36.15 | 36.47 | 36.14 | 1720 |
1733182500 | 36.186 | -0.06 | -0.17 | 36.26 | 36.26 | 36.186 | 56 |
1732917840 | 36.2479 | -0.05 | -0.13 | 36.19 | 36.2479 | 36.19 | 279 |
1732750500 | 36.2941 | 0.12 | 0.34 | 36.38 | 36.38 | 36.2941 | 60 |
1732664100 | 36.17 | 0.12 | 0.33 | 36.17 | 36.17 | 36.17 | 18 |
1732577700 | 36.05 | 0.29 | 0.82 | 35.93 | 36.19 | 35.93 | 207 |
1732318500 | 35.7579 | 0.51 | 1.45 | 35.7579 | 35.7579 | 35.7579 | 2 |
1732232100 | 35.2475 | 0.41 | 1.18 | 35.2475 | 35.2475 | 35.2475 | 35 |
1732145700 | 34.8363 | 0.17 | 0.48 | 34.75 | 34.8363 | 34.75 | 245 |
1732059300 | 34.67 | 0.37 | 1.08 | 34.67 | 34.67 | 34.67 | 46 |
1731972900 | 34.3003 | 0.19 | 0.56 | 34.3003 | 34.3003 | 34.3003 | 0 |
1731713700 | 34.11 | -0.28 | -0.81 | 34.41 | 34.41 | 34.07 | 113 |
1731627300 | 34.39 | -0.35 | -1.01 | 34.39 | 34.39 | 34.39 | 9 |
1731540900 | 34.74 | -0.18 | -0.52 | 34.74 | 34.74 | 34.74 | 10 |
1731454500 | 34.92 | -0.44 | -1.25 | 35.17 | 35.17 | 34.92 | 14 |
1731368100 | 35.361 | 0.27 | 0.77 | 35.52 | 35.52 | 35.361 | 11 |
1731108900 | 35.09 | -0.55 | -1.54 | 34.87 | 35.09 | 34.87 | 714 |
1731022500 | 35.64 | 1.49 | 4.36 | 35.64 | 35.64 | 35.64 | 2 |
1730936100 | 34.15 | 0.04 | 0.12 | 34.15 | 34.15 | 34.15 | 7 |
1730849700 | 34.11 | 0.61 | 1.82 | 33.6 | 34.11 | 33.6 | 14 |
1730763300 | 33.5 | 0.28 | 0.84 | 33.24 | 33.5 | 33.24 | 2 |
1730500500 | 33.22 | 0.07 | 0.23 | 33.31 | 33.31 | 33.22 | 2 |
1730414100 | 33.1452 | -0.28 | -0.85 | 33.11 | 33.1452 | 33.11 | 319 |
1730327700 | 33.43 | -0.15 | -0.45 | 33.46 | 33.46 | 33.43 | 145 |
1730241300 | 33.58 | -0.11 | -0.33 | 33.58 | 33.58 | 33.58 | 4 |
1730154900 | 33.69 | 0.29 | 0.87 | 33.66 | 33.69 | 33.66 | 2 |
1729895700 | 33.4 | 0.14 | 0.43 | 33.5 | 33.5 | 33.4 | 32 |
1729809300 | 33.2563 | 0.31 | 0.93 | 33.27 | 33.27 | 33.2563 | 71 |
1729722900 | 32.95 | -0.65 | -1.95 | 33.409999 | 33.409999 | 32.95 | 2 |
1729636500 | 33.6046 | -0.11 | -0.31 | 33.71 | 33.71 | 33.6046 | 211 |
1729550100 | 33.71 | -0.57 | -1.66 | 34.11 | 34.11 | 33.71 | 36 |
1729290900 | 34.28 | 0.53 | 1.57 | 34.05 | 34.28 | 34.05 | 104 |
1729204500 | 33.75 | -0.65 | -1.89 | 34.13 | 34.13 | 33.75 | 77 |
1729118100 | 34.3991 | 0.37 | 1.08 | 34.44 | 34.44 | 34.3991 | 77 |
1729031700 | 34.0303 | -0.34 | -1.00 | 34.0303 | 34.0303 | 34.0303 | 4 |
1728945300 | 34.3747 | 0.24 | 0.72 | 34.42 | 34.42 | 34.3747 | 9 |
1728686100 | 34.13 | 0.59 | 1.76 | 33.5 | 34.13 | 33.5 | 154 |
1728599700 | 33.54 | -0.12 | -0.36 | 33.52 | 33.54 | 33.52 | 2 |
1728513300 | 33.66 | -0.07 | -0.21 | 33.67 | 33.67 | 33.66 | 4 |
1728426900 | 33.73 | -0.13 | -0.37 | 33.58 | 33.73 | 33.58 | 2 |
1728340500 | 33.8559 | -0.57 | -1.67 | 33.92 | 33.92 | 33.8559 | 2 |
1728081300 | 34.43 | 0.24 | 0.70 | 34.46 | 34.46 | 34.43 | 3 |
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