期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.15 | -0.330833700926 | 45.34 | 46.83 | 44.68 | 83767 | 45.38725212 | SP |
4 | -2.6 | -5.4404687173 | 47.79 | 48 | 44.17 | 71171 | 46.1501948 | SP |
12 | 1.38 | 3.14996576124 | 43.81 | 48.73 | 42.5501 | 50007 | 46.06424926 | SP |
26 | 1.98 | 4.58227262208 | 43.21 | 48.73 | 36.91 | 63588 | 43.65130752 | SP |
52 | 2.21 | 5.14192647743 | 42.98 | 48.73 | 36.91 | 68169 | 43.8001681 | SP |
156 | -6.76 | -13.0125120308 | 51.95 | 53.6413 | 32 | 59556 | 43.17501882 | SP |
260 | 10.47 | 30.1555299539 | 34.72 | 59.72 | 22.5132 | 45395 | 43.82946824 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736292900 | 45.57 | -0.82 | -1.77 | 46.576 | 46.68 | 45.3334 | 85194 |
1736206500 | 46.39 | 0.56 | 1.22 | 46.5249 | 46.83 | 46.265 | 30653 |
1735947300 | 45.83 | 0.86 | 1.91 | 45.34 | 45.9 | 45.17 | 36734 |
1735860900 | 44.97 | -0.07 | -0.16 | 45.34 | 45.54 | 44.68 | 161947 |
1735688100 | 45.04 | -0.11 | -0.24 | 45.51 | 45.51 | 44.87 | 60046 |
1735601700 | 45.15 | -0.59 | -1.29 | 45.11 | 45.45 | 44.72 | 44982 |
1735342500 | 45.74 | -0.49 | -1.06 | 45.8629 | 46.0141 | 45.2993 | 68040 |
1735256100 | 46.23 | 0.23 | 0.50 | 45.62 | 46.3 | 45.62 | 25239 |
1735077840 | 46 | 0.34 | 0.74 | 45.8 | 46 | 45.62 | 16703 |
1734996900 | 45.66 | 0.21 | 0.46 | 45.45 | 45.66 | 45.1 | 60650 |
1734737700 | 45.45 | 0.52 | 1.16 | 44.31 | 45.78 | 44.31 | 81299 |
1734651300 | 44.93 | -0.29 | -0.64 | 45.92 | 45.92 | 44.69 | 68873 |
1734564900 | 45.22 | -2.13 | -4.50 | 47.29 | 47.4978 | 44.94 | 70380 |
1734478500 | 47.35 | -0.36 | -0.75 | 47.423 | 47.573 | 47.2112 | 36361 |
1734392100 | 47.71 | 0.5 | 1.06 | 47.17 | 47.7899 | 46.9729 | 47098 |
1734132900 | 47.21 | -0.34 | -0.72 | 47.45 | 47.5 | 46.86 | 27180 |
1734046500 | 47.55 | -0.11 | -0.23 | 47.7 | 48 | 47.52 | 49871 |
1733960100 | 47.66 | 0.41 | 0.87 | 47.598 | 47.84 | 47.29 | 259763 |
1733873700 | 47.25 | -0.63 | -1.32 | 47.83 | 47.8499 | 47.05 | 34051 |
1733787300 | 47.88 | -0.06 | -0.13 | 48.44 | 48.73 | 47.7374 | 113687 |
1733528100 | 47.94 | 0.55 | 1.16 | 47.7 | 47.97 | 47.64 | 39969 |
1733441700 | 47.39 | -0.66 | -1.37 | 47.94 | 47.97 | 47.34 | 33887 |
1733355300 | 48.05 | 0.86 | 1.82 | 47.51 | 48.1 | 47.51 | 45748 |
1733268900 | 47.19 | 0.17 | 0.36 | 46.8 | 47.27 | 46.74 | 33348 |
1733182500 | 47.02 | -0.15 | -0.32 | 47.08 | 47.22 | 46.98 | 45654 |
1732917840 | 47.17 | 0.51 | 1.09 | 46.77 | 47.2333 | 46.77 | 9215 |
1732750500 | 46.66 | -0.65 | -1.37 | 47.12 | 47.12 | 46.293326 | 37098 |
1732664100 | 47.31 | -0.38 | -0.80 | 47.55 | 47.685 | 47.135 | 46743 |
1732577700 | 47.69 | 0.81 | 1.73 | 47.65 | 47.9456 | 47.4814 | 82741 |
1732318500 | 46.88 | 0.74 | 1.60 | 46.315 | 46.9171 | 46.315 | 25390 |
1732232100 | 46.14 | 0.57 | 1.25 | 45.88 | 46.325 | 45.47 | 30638 |
1732145700 | 45.57 | -0.17 | -0.37 | 45.62 | 45.62 | 45.14 | 37802 |
1732059300 | 45.74 | 0.83 | 1.85 | 44.97 | 45.74 | 44.9465 | 21345 |
1731972900 | 44.91 | 0.11 | 0.25 | 44.88 | 45.0984 | 44.6036 | 35134 |
1731713700 | 44.8 | -0.7 | -1.54 | 45.1 | 45.15 | 44.6854 | 60173 |
1731627300 | 45.5 | -1.08 | -2.32 | 46.48 | 46.48 | 45.43 | 33208 |
1731540900 | 46.58 | -0.18 | -0.38 | 47.06 | 47.2399 | 46.52 | 30886 |
1731454500 | 46.76 | -0.78 | -1.64 | 47.1 | 47.18 | 46.39 | 20798 |
1731368100 | 47.54 | 0.35 | 0.74 | 47.35 | 47.6385 | 47.1293 | 46197 |
1731108900 | 47.19 | 0.38 | 0.81 | 46.8 | 47.21 | 46.69 | 72435 |
1731022500 | 46.81 | 0.7 | 1.52 | 46.59 | 46.92 | 46.54 | 64501 |
1730936100 | 46.11 | 1.28 | 2.86 | 45.3854 | 46.145 | 45.2576 | 81205 |
1730849700 | 44.83 | 1.08 | 2.47 | 44.25 | 44.8683 | 44.25 | 25321 |
1730763300 | 43.75 | -0.06 | -0.14 | 43.92 | 44.06 | 43.67 | 30536 |
1730500500 | 43.81 | 0.64 | 1.48 | 43.46 | 44.0507 | 43.46 | 13874 |
1730414100 | 43.17 | -1.04 | -2.35 | 43.87 | 44.06 | 43.06 | 30636 |
1730327700 | 44.21 | -0.21 | -0.47 | 44.34 | 44.85 | 44.2 | 39054 |
1730241300 | 44.42 | 0.42 | 0.95 | 43.86 | 44.4499 | 43.86 | 41113 |
1730154900 | 44 | 0.58 | 1.34 | 43.72 | 44.1 | 43.72 | 23337 |
1729895700 | 43.42 | 0.03 | 0.07 | 43.52 | 43.92 | 43.42 | 29110 |
1729809300 | 43.39 | 0.52 | 1.21 | 43.35 | 43.52 | 43.0928 | 21279 |
1729722900 | 42.87 | -0.69 | -1.58 | 43.24 | 43.3848 | 42.5501 | 35288 |
1729636500 | 43.56 | -0.34 | -0.77 | 43.55 | 43.705 | 43.546 | 19588 |
1729550100 | 43.9 | -0.3 | -0.68 | 43.94 | 44.22 | 43.6425 | 41698 |
1729290900 | 44.2 | 0.32 | 0.73 | 44.32 | 44.3475 | 44.1092 | 39280 |
1729204500 | 43.88 | -0.02 | -0.05 | 44.23 | 44.3216 | 43.74 | 37547 |
1729118100 | 43.9 | 0.12 | 0.27 | 43.81 | 43.94 | 43.6 | 29506 |
1729031700 | 43.78 | -0.94 | -2.10 | 44.6 | 44.61 | 43.78 | 51368 |
1728945300 | 44.72 | 0.21 | 0.47 | 44.57 | 44.79 | 44.47 | 44281 |
1728686100 | 44.51 | 0.4 | 0.91 | 43.78 | 44.6201 | 43.78 | 89446 |
1728599700 | 44.11 | 0.23 | 0.52 | 43.65 | 44.11 | 43.5 | 36740 |
1728513300 | 43.88 | 0.38 | 0.87 | 43.5 | 44.0337 | 43.42 | 38609 |
1728426900 | 43.5 | 0.23 | 0.53 | 43.33 | 43.6352 | 43.2601 | 75732 |
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