期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0378 | 0.0499471458774 | 75.68 | 75.99 | 75.55 | 76996 | 75.70392691 | SP |
4 | -2.2972 | -2.94456194322 | 78.015 | 78.015 | 75.4401 | 60919 | 76.14158136 | SP |
12 | -2.1522 | -2.7638371645 | 77.87 | 78.5826 | 75.4401 | 55527 | 76.90981441 | SP |
26 | 0.0178 | 0.0235138705416 | 75.7 | 79.9 | 75.4401 | 49391 | 77.44493018 | SP |
52 | -1.0522 | -1.37058746906 | 76.77 | 79.9 | 73.95 | 45659 | 76.83081994 | SP |
156 | -14.5122 | -16.0835642248 | 90.23 | 90.31 | 70.0932 | 61386 | 75.85600267 | SP |
260 | -13.2622 | -14.9046976849 | 88.98 | 94.99 | 68.58 | 61564 | 81.96604389 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735860900 | 75.72 | 0.01 | 0.01 | 75.65 | 75.979 | 75.58 | 130525 |
1735688100 | 75.71 | -0.13 | -0.17 | 75.94 | 75.99 | 75.62 | 46451 |
1735601700 | 75.84 | 0.25 | 0.33 | 75.84 | 75.86 | 75.735 | 51179 |
1735342500 | 75.59 | -0.21 | -0.28 | 75.8 | 75.8 | 75.55 | 82252 |
1735256100 | 75.8 | 0.04 | 0.05 | 75.66 | 75.8 | 75.4949 | 37877 |
1735077840 | 75.76 | -0.12 | -0.15 | 75.6 | 75.76 | 75.4401 | 46367 |
1734996900 | 75.875 | -0.2 | -0.26 | 76.07 | 76.0899 | 75.81 | 64386 |
1734737700 | 76.07 | 0.24 | 0.32 | 76 | 76.2978 | 75.92 | 53955 |
1734651300 | 75.83 | -0.27 | -0.35 | 76.01 | 76.01 | 75.6721 | 277216 |
1734564900 | 76.1 | -0.78 | -1.01 | 76.88 | 76.94 | 76.1 | 52763 |
1734478500 | 76.88 | 0 | 0.00 | 76.99 | 76.99 | 76.79 | 47362 |
1734392100 | 76.88 | 0.08 | 0.10 | 76.99 | 76.99 | 76.7554 | 40243 |
1734132900 | 76.8 | -0.35 | -0.45 | 77.16 | 77.16 | 76.7406 | 53899 |
1734046500 | 77.15 | -0.36 | -0.46 | 77.29 | 77.31 | 77.0901 | 25193 |
1733960100 | 77.51 | -0.11 | -0.14 | 77.68 | 77.8266 | 77.47 | 34352 |
1733873700 | 77.62 | -0.15 | -0.19 | 77.67 | 77.73 | 77.56 | 28172 |
1733787300 | 77.77 | -0.15 | -0.19 | 77.87 | 77.88 | 77.6728 | 28482 |
1733528100 | 77.92 | 0.17 | 0.22 | 78 | 78.015 | 77.7527 | 17528 |
1733441700 | 77.75 | -0.01 | -0.01 | 77.75 | 77.775 | 77.5968 | 27460 |
1733355300 | 77.76 | 0.29 | 0.37 | 77.55 | 77.85 | 77.27 | 36754 |
1733268900 | 77.47 | -0.21 | -0.27 | 77.68 | 77.7599 | 77.455 | 28996 |
1733182500 | 77.68 | -0.12 | -0.15 | 77.38 | 77.77 | 77.3281 | 561487 |
1732917840 | 77.8 | 0.3 | 0.39 | 77.6 | 77.83 | 77.6 | 23309 |
1732750500 | 77.5 | 0.24 | 0.31 | 77.15 | 77.5399 | 77.15 | 30672 |
1732664100 | 77.26 | -0.14 | -0.18 | 77.12 | 77.26 | 77.045 | 35539 |
1732577700 | 77.4 | 0.81 | 1.06 | 77.14 | 77.4093 | 77.14 | 48418 |
1732318500 | 76.59 | 0.03 | 0.04 | 76.81 | 76.81 | 76.54 | 44054 |
1732232100 | 76.56 | -0.07 | -0.09 | 76.96 | 76.96 | 76.5 | 33446 |
1732145700 | 76.63 | -0.17 | -0.22 | 76.71 | 76.71 | 76.5351 | 16456 |
1732059300 | 76.8 | 0.16 | 0.21 | 76.77 | 76.8896 | 76.753 | 28946 |
1731972900 | 76.64 | 0.1 | 0.13 | 76.58 | 76.7 | 76.41 | 32413 |
1731713700 | 76.54 | 0.08 | 0.10 | 76.26 | 76.6796 | 76.13 | 34857 |
1731627300 | 76.46 | -0.07 | -0.09 | 76.82 | 76.82 | 76.4311 | 61211 |
1731540900 | 76.53 | -0.2 | -0.26 | 76.94 | 77.0396 | 76.46 | 160776 |
1731454500 | 76.73 | -0.57 | -0.74 | 76.89 | 77.068 | 76.6816 | 24194 |
1731368100 | 77.3 | -0.09 | -0.11 | 77.42 | 77.42 | 77.16 | 50157 |
1731108900 | 77.385 | 0.23 | 0.30 | 77.18 | 77.441 | 77.18 | 28361 |
1731022500 | 77.15 | 0.67 | 0.88 | 76.9 | 77.2447 | 76.776 | 42527 |
1730936100 | 76.48 | -0.6 | -0.78 | 76.31 | 76.73 | 76.31 | 46909 |
1730849700 | 77.08 | 0.25 | 0.33 | 76.9 | 77.12 | 76.66 | 49794 |
1730763300 | 76.83 | 0.45 | 0.59 | 76.91 | 76.97 | 76.7 | 40432 |
1730500500 | 76.38 | -0.67 | -0.87 | 77.09 | 77.09 | 76.355 | 25430 |
1730414100 | 77.05 | -0.09 | -0.12 | 76.87 | 77.1899 | 76.84 | 32631 |
1730327700 | 77.14 | -0.06 | -0.08 | 77.5 | 77.53 | 77.12 | 19861 |
1730241300 | 77.2 | 0.1 | 0.13 | 76.96 | 77.24 | 76.835 | 44264 |
1730154900 | 77.1 | -0.09 | -0.12 | 77.15 | 77.28 | 77.01 | 41105 |
1729895700 | 77.19 | -0.13 | -0.17 | 77.41 | 77.52 | 77.1431 | 43747 |
1729809300 | 77.32 | 0.17 | 0.22 | 77.16 | 77.42 | 77.16 | 18999 |
1729722900 | 77.15 | -0.2 | -0.26 | 77.27 | 77.27 | 77.05 | 35718 |
1729636500 | 77.35 | -0.01 | -0.01 | 77.34 | 77.398 | 77.201 | 94726 |
1729550100 | 77.36 | -0.66 | -0.85 | 77.85 | 77.85 | 77.36 | 39511 |
1729290900 | 78.02 | -0.01 | -0.01 | 78.08 | 78.185 | 78.015 | 36084 |
1729204500 | 78.03 | -0.5 | -0.64 | 78.45 | 78.45 | 78.02 | 34396 |
1729118100 | 78.53 | 0.22 | 0.28 | 78.49 | 78.5826 | 78.425 | 45674 |
1729031700 | 78.31 | 0.28 | 0.36 | 78.17 | 78.37 | 78.17 | 44131 |
1728945300 | 78.03 | 0.02 | 0.03 | 77.77 | 78.04 | 77.765 | 30222 |
1728686100 | 78.01 | -0.01 | -0.01 | 77.87 | 78.1177 | 77.87 | 35631 |
1728599700 | 78.02 | 0.02 | 0.03 | 77.89 | 78.03 | 77.8101 | 20431 |
1728513300 | 78 | -0.21 | -0.27 | 78 | 78.1282 | 77.96 | 23618 |
1728426900 | 78.21 | 0.13 | 0.17 | 78.11 | 78.21 | 77.9102 | 27939 |
1728340500 | 78.08 | -0.3 | -0.38 | 78.28 | 78.28 | 78.01 | 39510 |
1728081300 | 78.38 | -0.44 | -0.56 | 78.53 | 78.53 | 78.33 | 32248 |
1727994900 | 78.82 | -0.4 | -0.50 | 79.14 | 79.14 | 78.82 | 49000 |
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