
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.74 | 0.76343753224 | 96.93 | 100.615 | 96.62 | 2605032 | 98.01145122 | CS |
4 | 1.81 | 1.88817024828 | 95.86 | 100.615 | 91.87 | 1781055 | 96.34909105 | CS |
12 | 2.93 | 3.09267468862 | 94.74 | 100.615 | 86.42 | 1426144 | 92.86621644 | CS |
26 | 15.52 | 18.8922702374 | 82.15 | 100.615 | 81.31 | 1408870 | 89.55105731 | CS |
52 | 28.09 | 40.3707962058 | 69.58 | 100.615 | 69.3125 | 1501463 | 80.99628761 | CS |
156 | 12.38 | 14.5151834916 | 85.29 | 100.615 | 67.03 | 1485996 | 82.55839893 | CS |
260 | 10.84 | 12.4841644593 | 86.83 | 100.615 | 58.74 | 1463817 | 81.21503006 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 98.34 | 0.27 | 0.28 | 98.45 | 98.5099 | 97.52 | 2043732 |
1739576400 | 98.07 | -0.2 | -0.20 | 98.84 | 100.615 | 97.4 | 3561331 |
1739490000 | 98.27 | 1.01 | 1.04 | 97.52 | 98.69 | 97.39 | 2711198 |
1739403600 | 97.26 | -0.92 | -0.94 | 96.93 | 98.33 | 96.62 | 2103868 |
1739317200 | 98.18 | 0.98 | 1.01 | 96.87 | 98.25 | 96.5 | 2005034 |
1739230800 | 97.2 | 0.11 | 0.11 | 97.03 | 97.99 | 96.368 | 1989103 |
1738971600 | 97.09 | 0.34 | 0.35 | 97.14 | 97.3695 | 96.06 | 1585779 |
1738885200 | 96.75 | 0.13 | 0.13 | 96.9 | 96.97 | 95.615 | 1744324 |
1738798800 | 96.62 | 1.13 | 1.18 | 95.33 | 97.29 | 95.33 | 1793524 |
1738712400 | 95.49 | -0.52 | -0.54 | 95.13 | 95.58 | 94.1 | 2096818 |
1738626000 | 96.01 | 1.81 | 1.92 | 93.96 | 96.228 | 93.16 | 1725103 |
1738366800 | 94.2 | 0.09 | 0.10 | 94 | 94.765 | 93.65 | 1682532 |
1738280400 | 94.11 | 1.32 | 1.42 | 93.92 | 94.215 | 93.23 | 785168 |
1738194000 | 92.79 | -0.43 | -0.46 | 93.37 | 93.91 | 92.53 | 912647 |
1738107600 | 93.22 | -0.91 | -0.97 | 94.21 | 94.33 | 92.45 | 1136893 |
1738021200 | 94.13 | 0.01 | 0.01 | 94.53 | 94.785 | 91.87 | 2452473 |
1737762000 | 94.12 | 0.77 | 0.82 | 92.79 | 94.25 | 92.75 | 742779 |
1737675600 | 93.35 | 0 | 0.00 | 93.35 | 93.35 | 93.35 | 0 |
1737589200 | 93.35 | -2.89 | -3.00 | 95.86 | 96.31 | 93.11 | 1134253 |
1737502800 | 96.24 | 2.07 | 2.20 | 95.62 | 96.74 | 95.36 | 1486232 |
1737157200 | 94.17 | 0.31 | 0.33 | 92.82 | 94.93 | 92.82 | 1351306 |
1737070800 | 93.86 | 2.74 | 3.01 | 91.12 | 93.9 | 90.84 | 1141474 |
1736984400 | 91.12 | 1.72 | 1.92 | 90.34 | 91.5 | 90.205 | 1304493 |
1736898000 | 89.4 | 0.59 | 0.66 | 88.8 | 89.93 | 88.74 | 1174062 |
1736811600 | 88.81 | 0.77 | 0.87 | 88.04 | 88.95 | 87.55 | 953559 |
1736552400 | 88.04 | -1.2 | -1.34 | 88.33 | 89.18 | 87.905 | 1095630 |
1736379600 | 89.24 | 1.28 | 1.46 | 87.75 | 89.29 | 87.31 | 1476571 |
1736293200 | 87.96 | 1.09 | 1.25 | 87.11 | 88.47 | 87.035 | 1292262 |
1736206800 | 86.87 | -1.98 | -2.23 | 88.45 | 88.85 | 86.81 | 1043859 |
1735947600 | 88.85 | -0.14 | -0.16 | 89.05 | 89.8 | 88.77 | 1058884 |
1735861200 | 88.99 | -0.15 | -0.17 | 89.96 | 90.06 | 88.68 | 924976 |
1735688400 | 89.14 | -0.48 | -0.54 | 90 | 90.16 | 88.72 | 1285518 |
1735602000 | 89.62 | -0.5 | -0.55 | 89.77 | 89.85 | 88.93 | 870651 |
1735342800 | 90.12 | -0.57 | -0.63 | 89.95 | 90.85 | 89.845 | 899968 |
1735256400 | 90.69 | -0.2 | -0.22 | 90.51 | 91.1 | 90.23 | 1095376 |
1735077840 | 90.89 | 1.2 | 1.34 | 89.58 | 90.9 | 89.34 | 845314 |
1734997200 | 89.69 | 0.4 | 0.45 | 88.97 | 89.86 | 88.18 | 1336320 |
1734738000 | 89.29 | 0.72 | 0.81 | 88.37 | 89.32 | 87.88 | 3711302 |
1734651600 | 88.57 | 1.64 | 1.89 | 86.92 | 90.01 | 86.4 | 2868151 |
1734565200 | 86.93 | -1.75 | -1.97 | 88.47 | 88.94 | 86.91 | 2403530 |
1734478800 | 88.68 | -0.05 | -0.06 | 88.2 | 89.1975 | 88.01 | 1140099 |
1734392400 | 88.73 | -1.11 | -1.24 | 89.76 | 89.76 | 88.71 | 1099027 |
1734133200 | 89.84 | 0.05 | 0.06 | 89.64 | 90.36 | 89.39 | 672852 |
1734046800 | 89.79 | -0.06 | -0.07 | 90.19 | 90.96 | 89.65 | 1132685 |
1733960400 | 89.85 | -1.39 | -1.52 | 90.71 | 90.81 | 89.58 | 1054583 |
1733874000 | 91.24 | 0.07 | 0.08 | 91 | 91.75 | 89.5 | 1578126 |
1733787600 | 91.17 | -0.62 | -0.68 | 91.75 | 92.16 | 90.94 | 1144804 |
1733528400 | 91.79 | -0.49 | -0.53 | 92.34 | 92.63 | 91.725 | 725278 |
1733442000 | 92.28 | -0.15 | -0.16 | 92.52 | 93.035 | 92.21 | 1069645 |
1733355600 | 92.43 | 0.63 | 0.69 | 91.94 | 92.84 | 91.47 | 1216195 |
1733269200 | 91.8 | -1.08 | -1.16 | 92.88 | 93.78 | 91.78 | 920373 |
1733182800 | 92.88 | -1.51 | -1.60 | 94.81 | 94.81 | 92.83 | 1191642 |
1732917840 | 94.39 | -0.59 | -0.62 | 94.92 | 95.05 | 94.19 | 586667 |
1732750800 | 94.98 | 0.71 | 0.75 | 94.74 | 95.69 | 94.47 | 1054919 |
1732664400 | 94.27 | 0.74 | 0.79 | 93.88 | 94.455 | 93.605 | 803565 |
1732578000 | 93.53 | -0.28 | -0.30 | 94 | 94.615 | 93.31 | 1510252 |
1732318800 | 93.81 | -0.16 | -0.17 | 94.25 | 94.46 | 93.57 | 1108025 |
1732232400 | 93.97 | 1.73 | 1.88 | 92.36 | 94.21 | 91.95 | 1426419 |
1732146000 | 92.24 | 0.12 | 0.13 | 92.15 | 92.58 | 91.71 | 1000408 |
1732059600 | 92.12 | -0.23 | -0.25 | 92.09 | 92.3 | 91.27 | 1097015 |
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