期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1818 | -0.35766279756 | 50.83 | 50.92 | 50.6409 | 66160 | 50.82176598 | SP |
4 | -0.1018 | -0.200591133005 | 50.75 | 50.92 | 50.56 | 102335 | 50.77270052 | SP |
12 | 0.6382 | 1.27614477105 | 50.01 | 50.92 | 49.79 | 81380 | 50.53221972 | SP |
26 | 0.7582 | 1.51974343556 | 49.89 | 50.92 | 49.29 | 74323 | 50.11190228 | SP |
52 | 1.8382 | 3.76603155091 | 48.81 | 50.92 | 48.37 | 72051 | 49.70099873 | SP |
156 | 2.2682 | 4.68830095081 | 48.38 | 50.92 | 48.11 | 61932 | 49.38554732 | SP |
260 | 2.2682 | 4.68830095081 | 48.38 | 50.92 | 48.11 | 61932 | 49.38554732 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727994900 | 50.79 | -0.03 | -0.06 | 50.76 | 50.8 | 50.76 | 93844 |
1727908500 | 50.82 | -0.03 | -0.06 | 50.83 | 50.849 | 50.7823 | 47696 |
1727822100 | 50.85 | 0.04 | 0.08 | 50.89 | 50.92 | 50.83 | 83299 |
1727735700 | 50.81 | -0.06 | -0.11 | 50.9 | 50.9 | 50.78 | 70322 |
1727476500 | 50.865 | 0.09 | 0.17 | 50.83 | 50.87 | 50.785 | 35639 |
1727390100 | 50.78 | -0.01 | -0.02 | 50.88 | 50.88 | 50.745 | 59351 |
1727303700 | 50.79 | -0.04 | -0.07 | 50.84 | 50.84 | 50.7701 | 70050 |
1727217300 | 50.825 | 0.02 | 0.03 | 50.76 | 50.83 | 50.76 | 119487 |
1727130900 | 50.81 | 0.02 | 0.04 | 50.74 | 50.82 | 50.735 | 152429 |
1726871700 | 50.79 | 0.02 | 0.04 | 50.71 | 50.8 | 50.7008 | 41956 |
1726785300 | 50.77 | 0.03 | 0.06 | 50.77 | 50.79 | 50.7201 | 84950 |
1726698900 | 50.74 | -0.02 | -0.04 | 50.74 | 50.81 | 50.7 | 57918 |
1726612500 | 50.76 | -0.01 | -0.02 | 50.77 | 50.77 | 50.7303 | 90809 |
1726526100 | 50.77 | 0.02 | 0.04 | 50.79 | 50.8 | 50.73 | 238803 |
1726266900 | 50.75 | 0.1 | 0.20 | 50.69 | 50.7799 | 50.66 | 286335 |
1726180500 | 50.65 | 0.03 | 0.06 | 50.63 | 50.67 | 50.56 | 61642 |
1726094100 | 50.62 | -0.29 | -0.57 | 50.62 | 50.67 | 50.58 | 195923 |
1726007700 | 50.91 | 0.09 | 0.18 | 50.86 | 50.91 | 50.81 | 44429 |
1725921300 | 50.82 | -0.01 | -0.02 | 50.83 | 50.84 | 50.76 | 87093 |
1725662100 | 50.83 | 0.07 | 0.14 | 50.75 | 50.865 | 50.7245 | 124725 |
1725575700 | 50.76 | 0.01 | 0.02 | 50.8 | 50.8 | 50.71 | 128683 |
1725489300 | 50.75 | 0.11 | 0.22 | 50.62 | 50.75 | 50.62 | 95545 |
1725402900 | 50.64 | 0.12 | 0.24 | 50.65 | 50.65 | 50.59 | 35140 |
1725057300 | 50.52 | -0.01 | -0.02 | 50.54 | 50.57 | 50.45 | 57982 |
1724970900 | 50.53 | -0.01 | -0.02 | 50.62 | 50.62 | 50.53 | 37535 |
1724884500 | 50.54 | -0.04 | -0.08 | 50.59 | 50.59 | 50.5 | 40565 |
1724798100 | 50.58 | 0.02 | 0.04 | 50.53 | 50.58 | 50.51 | 48097 |
1724711700 | 50.56 | 0 | 0.00 | 50.61 | 50.61 | 50.52 | 51029 |
1724452500 | 50.56 | 0.09 | 0.18 | 50.48 | 50.56 | 50.45 | 37374 |
1724366100 | 50.47 | -0.03 | -0.06 | 50.5 | 50.5 | 50.42 | 66092 |
1724279700 | 50.5 | 0.08 | 0.16 | 50.47 | 50.57 | 50.42 | 57125 |
1724193300 | 50.42 | 0.04 | 0.08 | 50.48 | 50.48 | 50.39 | 33968 |
1724106900 | 50.38 | 0 | 0.00 | 50.38 | 50.42 | 50.28 | 172144 |
1723847700 | 50.38 | 0.04 | 0.08 | 50.42 | 50.42 | 50.3 | 251497 |
1723761300 | 50.34 | -0.08 | -0.16 | 50.3 | 50.36 | 50.24 | 58141 |
1723674900 | 50.42 | 0.04 | 0.08 | 50.38 | 50.48 | 50.3613 | 64850 |
1723588500 | 50.38 | 0.06 | 0.12 | 50.41 | 50.41 | 50.35 | 38116 |
1723502100 | 50.32 | 0.05 | 0.10 | 50.26 | 50.32 | 50.22 | 23628 |
1723242900 | 50.27 | 0.04 | 0.08 | 50.21 | 50.27 | 50.21 | 60439 |
1723156500 | 50.23 | -0.21 | -0.42 | 50.19 | 50.23 | 50.14 | 20211 |
1723070100 | 50.44 | -0.02 | -0.04 | 50.58 | 50.58 | 50.39 | 131501 |
1722983700 | 50.46 | -0.07 | -0.14 | 50.52 | 50.52 | 50.4101 | 35174 |
1722897300 | 50.53 | -0.1 | -0.20 | 50.61 | 50.64 | 50.49 | 72376 |
1722638100 | 50.63 | 0.23 | 0.46 | 50.5 | 50.63 | 50.4948 | 36076 |
1722551700 | 50.4 | 0.09 | 0.18 | 50.36 | 50.4 | 50.29 | 68223 |
1722465300 | 50.31 | 0.1 | 0.20 | 50.28 | 50.31 | 50.18 | 230134 |
1722378900 | 50.21 | 0.03 | 0.06 | 50.19 | 50.21 | 50.14 | 40887 |
1722292500 | 50.18 | 0.03 | 0.06 | 50.22 | 50.22 | 50.15 | 52529 |
1722033300 | 50.15 | 0.05 | 0.10 | 50.16 | 50.16 | 50.1 | 136336 |
1721946900 | 50.1 | 0.03 | 0.06 | 50.05 | 50.1 | 50.04 | 47440 |
1721860500 | 50.07 | 0.02 | 0.04 | 50.1 | 50.1094 | 50.04 | 30581 |
1721774100 | 50.05 | 0 | 0.00 | 50.09 | 50.09 | 50.01 | 269442 |
1721687700 | 50.05 | -0.01 | -0.02 | 50.07 | 50.07 | 49.99 | 32915 |
1721428500 | 50.06 | -0.02 | -0.04 | 49.79 | 50.06 | 49.79 | 21649 |
1721342100 | 50.08 | -0.02 | -0.04 | 50.09 | 50.09 | 50.04 | 30214 |
1721255700 | 50.1 | 0.01 | 0.02 | 50.05 | 50.1 | 50.02 | 34410 |
1721169300 | 50.09 | 0.04 | 0.08 | 50.03 | 50.09 | 49.9889 | 41027 |
1721082900 | 50.05 | 0.02 | 0.04 | 50.02 | 50.05 | 49.98 | 33455 |
1720823700 | 50.03 | 0.06 | 0.12 | 50.01 | 50.03 | 49.9601 | 32206 |
1720737300 | 49.97 | 0.14 | 0.28 | 49.98 | 50.04 | 49.93 | 28418 |
1720650900 | 49.83 | -0.21 | -0.42 | 49.85 | 49.85 | 49.7811 | 29152 |
1720564500 | 50.04 | -0.01 | -0.02 | 49.99 | 50.04 | 49.97 | 110688 |
1720478100 | 50.05 | 0 | 0.00 | 50.06 | 50.06 | 50.02 | 21185 |
1720218900 | 50.05 | 0.15 | 0.31 | 50.05 | 50.05 | 49.993 | 48569 |
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