
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0531 | 0.0906917164816 | 58.55 | 58.6054 | 58.43 | 6490196 | 58.5172695 | SP |
4 | 0.3529 | 0.605834829752 | 58.2502 | 58.63 | 58.22 | 4305402 | 58.47320463 | SP |
12 | 0.3231 | 0.554392587509 | 58.28 | 58.63 | 58 | 3122507 | 58.33325611 | SP |
26 | -0.4469 | -0.756816257409 | 59.05 | 59.13 | 58 | 2801268 | 58.41533086 | SP |
52 | 0.6431 | 1.10955831608 | 57.96 | 59.13 | 57.46 | 2462718 | 58.29471458 | SP |
156 | -1.1369 | -1.90308001339 | 59.74 | 59.78 | 57.31 | 3019407 | 58.22010161 | SP |
260 | -3.4869 | -5.61588017394 | 62.09 | 62.47 | 57.31 | 2503938 | 59.13467433 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741991700 | 58.48 | -0.05 | -0.09 | 58.53 | 58.5358 | 58.47 | 2380203 |
1741905300 | 58.53 | 0.05 | 0.09 | 58.48 | 58.56 | 58.47 | 2582065 |
1741818900 | 58.48 | -0.04 | -0.07 | 58.48 | 58.52 | 58.47 | 6164180 |
1741732500 | 58.52 | -0.05 | -0.09 | 58.58 | 58.6054 | 58.52 | 11802087 |
1741646100 | 58.57 | 0.11 | 0.19 | 58.52 | 58.5853 | 58.51 | 7751719 |
1741390500 | 58.46 | -0.01 | -0.02 | 58.55 | 58.55 | 58.43 | 4501936 |
1741304100 | 58.47 | 0.04 | 0.07 | 58.46 | 58.485 | 58.41 | 3955126 |
1741217700 | 58.43 | -0.06 | -0.10 | 58.52 | 58.54 | 58.42 | 11321806 |
1741131300 | 58.49 | 0.01 | 0.02 | 58.54 | 58.59 | 58.46 | 4398014 |
1741044900 | 58.48 | -0.15 | -0.26 | 58.4 | 58.49 | 58.38 | 4885431 |
1740785700 | 58.63 | 0.1 | 0.17 | 58.57 | 58.63 | 58.54 | 4872966 |
1740699300 | 58.53 | 0.01 | 0.02 | 58.49 | 58.53 | 58.48 | 3002343 |
1740612900 | 58.52 | 0.04 | 0.07 | 58.48 | 58.52 | 58.46 | 2208839 |
1740526500 | 58.48 | 0.09 | 0.15 | 58.465 | 58.5 | 58.46 | 3431494 |
1740440100 | 58.39 | 0.02 | 0.03 | 58.34 | 58.4 | 58.34 | 2193608 |
1740180900 | 58.37 | 0.1 | 0.17 | 58.3 | 58.38 | 58.29 | 2103997 |
1740094500 | 58.27 | 0.02 | 0.03 | 58.27 | 58.29 | 58.265 | 1633618 |
1740008100 | 58.25 | 0.02 | 0.03 | 58.23 | 58.26 | 58.22 | 2155414 |
1739921700 | 58.23 | -0.03 | -0.05 | 58.245 | 58.25 | 58.22 | 1797718 |
1739576100 | 58.26 | 0.08 | 0.14 | 58.26 | 58.28 | 58.24 | 2243587 |
1739489700 | 58.18 | 0.07 | 0.12 | 58.16 | 58.19 | 58.15 | 1974777 |
1739403300 | 58.11 | -0.08 | -0.14 | 58.12 | 58.14 | 58.09 | 2598568 |
1739316900 | 58.19 | 0.01 | 0.02 | 58.18 | 58.19 | 58.17 | 2959066 |
1739230500 | 58.18 | 0 | 0.00 | 58.2 | 58.22 | 58.18 | 1852445 |
1738971300 | 58.18 | -0.05 | -0.09 | 58.2 | 58.21 | 58.17 | 2793578 |
1738884900 | 58.23 | -0.03 | -0.05 | 58.22 | 58.25 | 58.22 | 3301889 |
1738798500 | 58.26 | 0.04 | 0.07 | 58.24 | 58.28 | 58.23 | 2058362 |
1738712100 | 58.22 | 0.05 | 0.09 | 58.17 | 58.22 | 58.16 | 2055601 |
1738625700 | 58.17 | -0.24 | -0.41 | 58.18 | 58.22 | 58.15 | 4577991 |
1738366500 | 58.41 | 0.01 | 0.02 | 58.42 | 58.43 | 58.38 | 1912935 |
1738280100 | 58.4 | 0.04 | 0.07 | 58.385 | 58.41 | 58.38 | 2149368 |
1738193700 | 58.36 | -0.03 | -0.05 | 58.4 | 58.4099 | 58.332487 | 1799523 |
1738107300 | 58.39 | 0 | 0.00 | 58.37 | 58.39 | 58.36 | 2308924 |
1738020900 | 58.39 | 0.08 | 0.14 | 58.39 | 58.4 | 58.35 | 2067061 |
1737761700 | 58.31 | 0.05 | 0.09 | 58.29 | 58.33 | 58.28 | 1861946 |
1737675300 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
1737588900 | 58.26 | -0.01 | -0.02 | 58.28 | 58.28 | 58.24 | 2055227 |
1737502500 | 58.27 | 0.01 | 0.02 | 58.28 | 58.28 | 58.24 | 2589154 |
1737156900 | 58.26 | -0.01 | -0.02 | 58.28 | 58.28 | 58.24 | 1751596 |
1737070500 | 58.27 | 0.04 | 0.07 | 58.19 | 58.28 | 58.19 | 2534431 |
1736984100 | 58.23 | 0.13 | 0.22 | 58.22 | 58.24 | 58.2 | 1881473 |
1736897700 | 58.1 | 0.03 | 0.05 | 58.1 | 58.12 | 58.09 | 2316844 |
1736811300 | 58.07 | -0.02 | -0.03 | 58.08 | 58.09 | 58.06 | 2924071 |
1736552100 | 58.09 | -0.09 | -0.15 | 58.145 | 58.15 | 58.08 | 4048887 |
1736379300 | 58.18 | 0.04 | 0.07 | 58.17 | 58.18 | 58.15 | 2758884 |
1736292900 | 58.14 | -0.04 | -0.07 | 58.16 | 58.18 | 58.124 | 3002225 |
1736206500 | 58.18 | 0.02 | 0.03 | 58.16 | 58.19 | 58.15 | 3518324 |
1735947300 | 58.16 | -0.01 | -0.02 | 58.2 | 58.2 | 58.15 | 1794562 |
1735860900 | 58.17 | -0.01 | -0.02 | 58.19 | 58.2 | 58.15 | 3587817 |
1735688100 | 58.18 | 0.03 | 0.05 | 58.19 | 58.2 | 58.15 | 3025972 |
1735601700 | 58.15 | 0.08 | 0.14 | 58.12 | 58.15 | 58.12 | 1846095 |
1735342500 | 58.07 | 0.02 | 0.04 | 58.07 | 58.1 | 58.055 | 3140610 |
1735256100 | 58.045 | 0.02 | 0.04 | 58.01 | 58.05 | 58 | 2064156 |
1735077840 | 58.02 | -0.19 | -0.33 | 58.01 | 58.03 | 58 | 1242602 |
1734996900 | 58.21 | -0.03 | -0.05 | 58.23 | 58.2399 | 58.2 | 4222118 |
1734737700 | 58.24 | 0.03 | 0.05 | 58.28 | 58.28 | 58.23 | 2496850 |
1734651300 | 58.21 | 0.03 | 0.05 | 58.205 | 58.24 | 58.19 | 2865099 |
1734564900 | 58.18 | -0.1 | -0.17 | 58.31 | 58.32 | 58.16 | 3187500 |
1734478500 | 58.28 | 0 | 0.00 | 58.26 | 58.29 | 58.26 | 9914135 |
1734392100 | 58.28 | 0.02 | 0.03 | 58.275 | 58.29 | 58.25 | 8134857 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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