期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.84 | -2.84938941655 | 29.48 | 29.48 | 27.72 | 1924 | 28.27289661 | SP |
4 | 0.41 | 1.45235565002 | 28.23 | 29.48 | 27.08 | 1550 | 27.90000255 | SP |
12 | 3.39 | 13.4257425743 | 25.25 | 29.48 | 23.98 | 867 | 26.90712544 | SP |
26 | 3.16 | 12.4018838305 | 25.48 | 29.48 | 22.35 | 587 | 26.24894679 | SP |
52 | 7.64 | 36.380952381 | 21 | 29.48 | 20.16 | 984 | 24.72425801 | SP |
156 | 7.64 | 36.380952381 | 21 | 29.48 | 20.16 | 984 | 24.72425801 | SP |
260 | 7.64 | 36.380952381 | 21 | 29.48 | 20.16 | 984 | 24.72425801 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734046500 | 28.64 | -0.12 | -0.43 | 28.8 | 28.8 | 28.64 | 773 |
1733960100 | 28.7641 | 1.04 | 3.77 | 28.66 | 28.7641 | 28.66 | 1406 |
1733873700 | 27.72 | -0.51 | -1.80 | 28.33 | 28.33 | 27.72 | 2379 |
1733787300 | 28.2267 | -0.48 | -1.68 | 28.71 | 28.71 | 28.2267 | 2816 |
1733528100 | 28.71 | 0.16 | 0.55 | 28.71 | 28.71 | 28.71 | 319 |
1733441700 | 28.5524 | -0.06 | -0.20 | 28.8 | 28.8 | 28.55 | 2448 |
1733355300 | 28.6101 | 0.3 | 1.06 | 28.63 | 28.6416 | 28.6101 | 763 |
1733268900 | 28.31 | 0.18 | 0.64 | 28.2 | 28.31 | 28.18 | 981 |
1733182500 | 28.13 | -0.19 | -0.68 | 27.59 | 28.33 | 27.59 | 1346 |
1732917840 | 28.3238 | 0.18 | 0.63 | 28.3238 | 28.3238 | 28.3238 | 52 |
1732750500 | 28.1463 | 0.56 | 2.02 | 27.48 | 28.1463 | 27.48 | 1226 |
1732664100 | 27.59 | -0.25 | -0.90 | 27.78 | 27.89 | 27.59 | 420 |
1732577700 | 27.84 | -0.45 | -1.60 | 27.7 | 28.2 | 27.7 | 1668 |
1732318500 | 28.292 | 0.15 | 0.53 | 28.6 | 28.6 | 28.16 | 710 |
1732232100 | 28.1438 | 0.55 | 2.01 | 28.58 | 28.58 | 27.8 | 1700 |
1732145700 | 27.59 | 0.06 | 0.21 | 27.63 | 27.72 | 27.535 | 1136 |
1732059300 | 27.532 | 0.17 | 0.64 | 27.36 | 27.5801 | 27.33 | 2472 |
1731972900 | 27.3572 | 0.07 | 0.25 | 27.46 | 27.48 | 27.3457 | 3478 |
1731713700 | 27.2877 | 0.09 | 0.34 | 27.12 | 27.2877 | 27.08 | 2682 |
1731627300 | 27.1946 | -0.32 | -1.16 | 27.53 | 27.53 | 27.1946 | 1091 |
1731540900 | 27.5134 | 0.01 | 0.03 | 27.86 | 27.86 | 27.5134 | 604 |
1731454500 | 27.5058 | 0.19 | 0.70 | 27.3606 | 27.74 | 27.23 | 1335 |
1731368100 | 27.3146 | 0.92 | 3.50 | 26.94 | 27.3146 | 26.94 | 1291 |
1731108900 | 26.3909 | 0.09 | 0.34 | 26.33 | 26.4 | 26.3186 | 1177 |
1731022500 | 26.3004 | -0.32 | -1.20 | 26.13 | 26.34 | 26.13 | 599 |
1730936100 | 26.62 | 1.59 | 6.34 | 25.78 | 26.62 | 25.61 | 1489 |
1730849700 | 25.0338 | 0.4 | 1.64 | 25.04 | 25.04 | 25.0338 | 31 |
1730763300 | 24.6291 | -0.23 | -0.92 | 24.79 | 24.79 | 24.6291 | 32 |
1730500500 | 24.8569 | -0.03 | -0.13 | 25.52 | 25.52 | 24.8569 | 167 |
1730414100 | 24.8897 | -0.5 | -1.97 | 25.01 | 25.01 | 24.8897 | 90 |
1730327700 | 25.3909 | -0.13 | -0.53 | 25.5 | 25.5 | 25.3909 | 221 |
1730241300 | 25.5251 | 0.42 | 1.65 | 25.81 | 25.81 | 25.4986 | 366 |
1730154900 | 25.11 | 0.11 | 0.44 | 25.09 | 25.11 | 25.09 | 61 |
1729895700 | 25 | -0.04 | -0.14 | 25 | 25 | 25 | 78 |
1729809300 | 25.0363 | 0.19 | 0.76 | 25.06 | 25.06 | 25.0363 | 45 |
1729722900 | 24.8484 | -0.26 | -1.04 | 24.83 | 24.87 | 24.83 | 55 |
1729636500 | 25.1084 | -0.02 | -0.08 | 25.53 | 25.53 | 25.1084 | 82 |
1729550100 | 25.1274 | -0.13 | -0.50 | 25.7 | 25.7 | 25.1274 | 142 |
1729290900 | 25.2524 | 0.28 | 1.13 | 25.2 | 25.28 | 25.2 | 124 |
1729204500 | 24.97 | -0.14 | -0.58 | 24.97 | 24.97 | 24.97 | 23 |
1729118100 | 25.1148 | 0.15 | 0.60 | 25.1148 | 25.1148 | 25.1148 | 4 |
1729031700 | 24.9652 | -0.06 | -0.24 | 25.05 | 25.05 | 24.9652 | 162 |
1728945300 | 25.0262 | 0.38 | 1.53 | 25.2 | 25.2 | 25.0262 | 184 |
1728686100 | 24.6487 | 0.4 | 1.64 | 24.46 | 24.6487 | 24.46 | 18 |
1728599700 | 24.252 | -0.15 | -0.62 | 24.29 | 24.29 | 24.252 | 2125 |
1728513300 | 24.4025 | 0.02 | 0.09 | 24.38 | 24.4025 | 24.38 | 215 |
1728426900 | 24.3804 | 0.16 | 0.66 | 24.46 | 24.46 | 24.32 | 336 |
1728340500 | 24.22 | -0.18 | -0.74 | 24.28 | 24.47 | 24.22 | 153 |
1728081300 | 24.3998 | 0.38 | 1.58 | 24.33 | 24.3998 | 24.33 | 234 |
1727994900 | 24.02 | -0.05 | -0.20 | 24.08 | 24.08 | 24.02 | 945 |
1727908500 | 24.0688 | -0.13 | -0.54 | 24.18 | 24.27 | 24.0688 | 452 |
1727822100 | 24.2004 | -0.35 | -1.42 | 24.66 | 24.66 | 24.2004 | 124 |
1727735520 | 24.5494 | -0.07 | -0.29 | 24.63 | 24.63 | 24.4899 | 4462 |
1727476500 | 24.62 | -0.72 | -2.84 | 24.92 | 24.92 | 24.62 | 366 |
1727390100 | 25.3401 | 0.26 | 1.03 | 25.37 | 25.37 | 25.3401 | 43 |
1727303700 | 25.0825 | -0.09 | -0.35 | 25.0825 | 25.0825 | 25.0825 | 26 |
1727217300 | 25.17 | 0.07 | 0.27 | 25.03 | 25.17 | 25.03 | 136 |
1727130900 | 25.1014 | 0.08 | 0.32 | 27.52 | 27.52 | 25.1014 | 201 |
1726871700 | 25.0207 | -0.08 | -0.32 | 25.19 | 25.19 | 25.0207 | 207 |
1726785300 | 25.1002 | 0.71 | 2.91 | 25.06 | 25.1002 | 25.06 | 1166 |
1726698900 | 24.39 | -0.06 | -0.25 | 24.43 | 24.52 | 24.39 | 15 |
1726612500 | 24.45 | 0.13 | 0.55 | 24.4 | 24.45 | 24.4 | 279 |
1726526100 | 24.3172 | -0.16 | -0.65 | 24.47 | 24.47 | 24.3172 | 121 |
1726266900 | 24.4762 | 0.24 | 1.01 | 24.36 | 24.4762 | 24.25 | 13 |
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