
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.5582 | -3.66055634254 | 42.5673 | 42.57 | 40.8 | 735 | 41.59745736 | SP |
4 | -2.6509 | -6.0716903344 | 43.66 | 44.12 | 40.8 | 891 | 42.7317939 | SP |
12 | -4.6709 | -10.225262697 | 45.68 | 45.769 | 40.8 | 2049 | 43.00247585 | SP |
26 | -0.9709 | -2.31276798475 | 41.98 | 46.17 | 39.55 | 1386 | 43.0361962 | SP |
52 | 0.5191 | 1.28204494937 | 40.49 | 46.17 | 38.01 | 2212 | 40.93530724 | SP |
156 | 2.5091 | 6.51714285714 | 38.5 | 46.17 | 31.27 | 3423 | 37.32003352 | SP |
260 | 15.7991 | 62.6699722332 | 25.21 | 46.17 | 15.0691 | 2613 | 35.74094489 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526500 | 41.0091 | -0.07 | -0.16 | 40.8 | 41.15 | 40.8 | 826 |
1740440100 | 41.0759 | -0.17 | -0.40 | 41.22 | 41.22 | 41.0759 | 419 |
1740180900 | 41.2422 | -1 | -2.37 | 42.57 | 42.57 | 41.2422 | 942 |
1740094500 | 42.2443 | -0.32 | -0.76 | 42.16 | 42.2443 | 42.16 | 1112 |
1740008100 | 42.5673 | -0.3 | -0.69 | 42.5673 | 42.5673 | 42.5673 | 241 |
1739921700 | 42.8635 | 0.14 | 0.34 | 42.86 | 42.98 | 42.86 | 645 |
1739576100 | 42.72 | -0.13 | -0.31 | 43.03 | 43.03 | 42.7 | 629 |
1739489700 | 42.8513 | 0.5 | 1.19 | 42.5096 | 42.8513 | 42.5096 | 2005 |
1739403300 | 42.3487 | -0.61 | -1.43 | 42.38 | 42.425 | 42.3487 | 658 |
1739316900 | 42.9632 | 0.08 | 0.18 | 42.9123 | 42.9632 | 42.88 | 910 |
1739230500 | 42.8853 | 0.34 | 0.79 | 42.95 | 42.95 | 42.8853 | 394 |
1738971300 | 42.55 | -0.58 | -1.34 | 43.16 | 43.16 | 42.55 | 560 |
1738884900 | 43.1266 | -0.06 | -0.15 | 43.31 | 43.313 | 43.1266 | 1599 |
1738798500 | 43.1905 | 0.2 | 0.48 | 43.08 | 43.239 | 43.08 | 502 |
1738712100 | 42.9856 | 0.5 | 1.18 | 42.43 | 42.9856 | 42.43 | 1292 |
1738625700 | 42.4825 | -0.79 | -1.82 | 42.27 | 42.4825 | 42.27 | 135 |
1738366500 | 43.27 | -0.56 | -1.28 | 43.87 | 43.87 | 43.19 | 2112 |
1738280100 | 43.8293 | 0.08 | 0.19 | 44.12 | 44.12 | 43.61 | 1210 |
1738193700 | 43.7479 | 0.05 | 0.12 | 43.66 | 43.7479 | 43.51 | 266 |
1738107300 | 43.6955 | -0.01 | -0.02 | 43.74 | 43.775 | 43.6 | 418 |
1738020900 | 43.7059 | -0.04 | -0.08 | 43.48 | 43.8 | 43.48 | 2268 |
1737761700 | 43.7417 | 0.1 | 0.23 | 43.76 | 43.78 | 43.6299 | 750 |
1737675300 | 43.6395 | 0 | 0.00 | 43.6395 | 43.6395 | 43.6395 | 0 |
1737588900 | 43.6395 | -0.36 | -0.82 | 43.9793 | 43.9793 | 43.6395 | 496 |
1737502500 | 43.9981 | 0.56 | 1.28 | 43.9981 | 43.9981 | 43.9981 | 429 |
1737156900 | 43.44 | 0.33 | 0.77 | 43.58 | 43.58 | 43.29 | 5290 |
1737070500 | 43.11 | -0.06 | -0.14 | 43.24 | 43.24 | 42.9 | 3759 |
1736984100 | 43.1697 | 0.76 | 1.79 | 43.12 | 43.21 | 43.12 | 197 |
1736897700 | 42.4091 | 0.43 | 1.04 | 42.26 | 42.58 | 42.05 | 1202 |
1736811300 | 41.9745 | 0.34 | 0.81 | 41.28 | 41.9745 | 41.28 | 1834 |
1736552100 | 41.6359 | -0.91 | -2.15 | 41.699 | 41.699 | 41.61 | 821 |
1736379300 | 42.55 | 0.09 | 0.22 | 42.57 | 42.57 | 42.55 | 116 |
1736292900 | 42.4562 | -0.27 | -0.63 | 43.04 | 43.04 | 42.27 | 739 |
1736206500 | 42.7239 | -0.07 | -0.16 | 43.29 | 43.33 | 42.69 | 1470 |
1735947300 | 42.793 | 0.33 | 0.79 | 42.7064 | 42.88 | 42.7064 | 607 |
1735860900 | 42.4585 | -0.18 | -0.43 | 42.7063 | 42.7063 | 42.2503 | 2283 |
1735688100 | 42.6403 | 0.15 | 0.34 | 43 | 43 | 42.6403 | 184 |
1735601700 | 42.4949 | -0.13 | -0.32 | 42.35 | 42.5601 | 42.07 | 6260 |
1735342500 | 42.6298 | -0.59 | -1.36 | 42.7 | 42.7 | 42.37 | 5071 |
1735256100 | 43.2194 | 0.5 | 1.18 | 42.71 | 43.2194 | 42.71 | 1427 |
1735077840 | 42.7152 | 0.36 | 0.84 | 42.48 | 42.7152 | 42.48 | 3249 |
1734996900 | 42.3593 | -0.01 | -0.03 | 42.28 | 42.41 | 42.17 | 33463 |
1734737700 | 42.3738 | 0.05 | 0.12 | 42.415 | 42.94 | 42.3738 | 1083 |
1734651300 | 42.3214 | -0.18 | -0.41 | 42.66 | 42.66 | 42.2903 | 1562 |
1734564900 | 42.4975 | -1.56 | -3.54 | 44.33 | 44.33 | 42.4975 | 902 |
1734478500 | 44.056 | -0.46 | -1.03 | 44.33 | 44.33 | 44.056 | 989 |
1734392100 | 44.5153 | -0.14 | -0.31 | 44.48 | 44.73 | 44.48 | 1529 |
1734132900 | 44.6556 | -0.39 | -0.86 | 44.64 | 44.699 | 44.64 | 487 |
1734046500 | 45.0423 | -0.42 | -0.93 | 45.13 | 45.13 | 45.0423 | 165 |
1733960100 | 45.4641 | 0.25 | 0.54 | 45.6399 | 45.769 | 45.4641 | 2053 |
1733873700 | 45.219 | 0.07 | 0.15 | 44.94 | 45.57 | 44.94 | 5213 |
1733787300 | 45.1495 | 0.02 | 0.04 | 45.4 | 45.4 | 45.11 | 886 |
1733528100 | 45.1317 | -0 | -0.00 | 45.1 | 45.1601 | 45.04 | 1687 |
1733441700 | 45.132 | -0.62 | -1.36 | 45.26 | 45.26 | 45.132 | 1807 |
1733355300 | 45.7564 | 0.29 | 0.64 | 45.68 | 45.7564 | 45.61 | 520 |
1733268900 | 45.4671 | -0.43 | -0.95 | 45.59 | 45.59 | 45.29 | 525 |
1733182500 | 45.9017 | 0.39 | 0.87 | 45.52 | 45.9017 | 45.39 | 201 |
1732917840 | 45.5076 | 0.03 | 0.07 | 45.61 | 45.61 | 45.5076 | 470 |
1732750500 | 45.475 | 0.06 | 0.13 | 45.55 | 45.55 | 45.475 | 255 |
1732664100 | 45.4138 | -0.42 | -0.92 | 45.29 | 45.4138 | 45.29 | 877 |
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