
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.19 | 0.231453282982 | 82.09 | 82.32 | 82.03 | 2635594 | 82.07896102 | SP |
4 | 0.14 | 0.170440710981 | 82.14 | 82.32 | 81.87 | 2910493 | 82.08652917 | SP |
12 | -0.03 | -0.0364475762362 | 82.31 | 82.33 | 81.665 | 3459107 | 82.00597979 | SP |
26 | -0.42 | -0.507859733978 | 82.7 | 83.3 | 81.665 | 3736724 | 82.36904462 | SP |
52 | 0.53 | 0.648318042813 | 81.75 | 83.3 | 80.91 | 3723856 | 82.02764318 | SP |
156 | -2.135 | -2.5291713558 | 84.415 | 84.86 | 80.48 | 4990858 | 81.91189526 | SP |
260 | -2.715 | -3.19430554739 | 84.995 | 87 | 80.48 | 4371405 | 83.27901754 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 82.24 | 0.14 | 0.17 | 82.14 | 82.26 | 82.14 | 3611450 |
1740094500 | 82.1 | 0.01 | 0.01 | 82.11 | 82.14 | 82.1 | 2106513 |
1740008100 | 82.09 | 0.06 | 0.07 | 82.04 | 82.09 | 82.04 | 2693440 |
1739921700 | 82.03 | -0.07 | -0.09 | 82.07 | 82.08 | 82.03 | 2799364 |
1739576100 | 82.1 | 0.11 | 0.13 | 82.095 | 82.13 | 82.0801 | 3120470 |
1739489700 | 81.99 | 0.11 | 0.13 | 81.97 | 82 | 81.96 | 3511993 |
1739403300 | 81.88 | -0.11 | -0.13 | 81.91 | 81.92 | 81.87 | 4537223 |
1739316900 | 81.99 | -0.02 | -0.02 | 81.98 | 82.01 | 81.98 | 2861324 |
1739230500 | 82.01 | 0.04 | 0.05 | 82.02 | 82.04 | 82 | 2572981 |
1738971300 | 81.97 | -0.09 | -0.11 | 82.02 | 82.03 | 81.97 | 3482535 |
1738884900 | 82.06 | -0.03 | -0.04 | 82.06 | 82.09 | 82.0501 | 2083239 |
1738798500 | 82.09 | 0.05 | 0.06 | 82.08 | 82.1299 | 82.07 | 3455069 |
1738712100 | 82.04 | 0.08 | 0.10 | 81.96 | 82.04 | 81.96 | 3231255 |
1738625700 | 81.96 | -0.33 | -0.40 | 81.99 | 82.04 | 81.94 | 3478708 |
1738366500 | 82.29 | 0.01 | 0.01 | 82.29 | 82.32 | 82.26 | 2964411 |
1738280100 | 82.28 | 0.05 | 0.06 | 82.27 | 82.3 | 82.26 | 1955330 |
1738193700 | 82.23 | -0.05 | -0.06 | 82.29 | 82.29 | 82.19 | 2849217 |
1738107300 | 82.28 | 0.02 | 0.02 | 82.24 | 82.28 | 82.23 | 2971918 |
1738020900 | 82.26 | 0.12 | 0.15 | 82.28 | 82.29 | 82.22 | 3624061 |
1737761700 | 82.14 | 0.05 | 0.06 | 82.14 | 82.1899 | 82.12 | 2186689 |
1737675300 | 82.09 | 0 | 0.00 | 82.09 | 82.09 | 82.09 | 0 |
1737588900 | 82.09 | -0.02 | -0.02 | 82.11 | 82.115 | 82.06 | 2686652 |
1737502500 | 82.11 | 0.03 | 0.04 | 82.11 | 82.12 | 82.06 | 2378362 |
1737156900 | 82.08 | -0.02 | -0.02 | 82.11 | 82.12 | 82.0746 | 2248493 |
1737070500 | 82.1 | 0.05 | 0.06 | 82.01 | 82.1151 | 82 | 4775044 |
1736984100 | 82.05 | 0.18 | 0.22 | 82.04 | 82.05 | 82.01 | 3694325 |
1736897700 | 81.87 | 0.02 | 0.02 | 81.88 | 81.89 | 81.86 | 2281870 |
1736811300 | 81.85 | 0.02 | 0.02 | 81.84 | 81.85 | 81.81 | 4855150 |
1736552100 | 81.83 | -0.15 | -0.18 | 81.93 | 81.94 | 81.83 | 6188423 |
1736379300 | 81.98 | 0.05 | 0.06 | 81.95 | 81.99 | 81.95 | 2747574 |
1736292900 | 81.93 | -0.05 | -0.06 | 81.97 | 81.99 | 81.9 | 4033939 |
1736206500 | 81.98 | 0.02 | 0.02 | 81.96 | 81.99 | 81.94 | 2323840 |
1735947300 | 81.96 | 0 | 0.00 | 82 | 82.0099 | 81.94 | 2804086 |
1735860900 | 81.96 | -0.02 | -0.02 | 82 | 82.01 | 81.93 | 3962655 |
1735688100 | 81.98 | 0.05 | 0.06 | 81.99 | 82 | 81.94 | 3167237 |
1735601700 | 81.93 | 0.12 | 0.15 | 81.9 | 81.94 | 81.9 | 7397337 |
1735342500 | 81.81 | 0.02 | 0.02 | 81.82 | 81.85 | 81.805 | 3668608 |
1735256100 | 81.79 | 0.02 | 0.02 | 81.74 | 81.8 | 81.73 | 1758106 |
1735077840 | 81.77 | 0.04 | 0.05 | 81.735 | 81.77 | 81.73 | 1583834 |
1734996900 | 81.73 | -0.05 | -0.06 | 81.76 | 81.7768 | 81.73 | 2933770 |
1734737700 | 81.78 | 0.01 | 0.01 | 81.845 | 81.85 | 81.77 | 3494574 |
1734651300 | 81.77 | 0.09 | 0.11 | 81.73 | 81.78 | 81.71 | 12511962 |
1734564900 | 81.68 | -0.43 | -0.52 | 81.87 | 81.89 | 81.665 | 6930606 |
1734478500 | 82.11 | 0.01 | 0.01 | 82.09 | 82.13 | 82.09 | 2492555 |
1734392100 | 82.1 | 0.01 | 0.01 | 82.12 | 82.13 | 82.09 | 3013358 |
1734132900 | 82.09 | -0.04 | -0.05 | 82.14 | 82.15 | 82.09 | 2401569 |
1734046500 | 82.13 | -0.04 | -0.05 | 82.19 | 82.2 | 82.13 | 3184480 |
1733960100 | 82.17 | -0.02 | -0.02 | 82.25 | 82.27 | 82.17 | 2452958 |
1733873700 | 82.19 | -0.01 | -0.01 | 82.19 | 82.2 | 82.15 | 2869362 |
1733787300 | 82.2 | -0.03 | -0.04 | 82.23 | 82.23 | 82.2 | 4641747 |
1733528100 | 82.23 | 0.08 | 0.10 | 82.26 | 82.27 | 82.2101 | 5705792 |
1733441700 | 82.15 | 0 | 0.00 | 82.1 | 82.15 | 82.085 | 2752218 |
1733355300 | 82.15 | 0.09 | 0.11 | 82.04 | 82.1652 | 82.04 | 3934614 |
1733268900 | 82.06 | 0.01 | 0.01 | 82.09 | 82.11 | 82.04 | 3949891 |
1733182500 | 82.05 | -0.27 | -0.33 | 82.01 | 82.08 | 81.98 | 5101096 |
1732917840 | 82.32 | 0.1 | 0.12 | 82.31 | 82.33 | 82.3 | 1597584 |
1732750500 | 82.22 | 0.05 | 0.06 | 82.245 | 82.26 | 82.21 | 2463443 |
1732664100 | 82.17 | 0 | 0.00 | 82.15 | 82.17 | 82.1 | 6596096 |
1732577700 | 82.17 | 0.16 | 0.20 | 82.12 | 82.17 | 82.1 | 3575919 |
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