
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.18 | 2.94714073273 | 73.97 | 76.25 | 72.01 | 2959694 | 74.05047039 | CS |
4 | 4.55 | 6.35474860335 | 71.6 | 76.25 | 69.32 | 2822392 | 72.9209449 | CS |
12 | -1.8 | -2.3091725465 | 77.95 | 84.75 | 66.43 | 3706462 | 74.82401684 | CS |
26 | -45.9 | -37.6075378943 | 122.05 | 126.98 | 66.43 | 4472464 | 80.28736037 | CS |
52 | -66.41 | -46.5838945006 | 142.56 | 168.07 | 66.43 | 3425371 | 100.463338 | CS |
156 | -122.32 | -61.6314808283 | 198.47 | 262.205 | 66.43 | 2781130 | 149.47411575 | CS |
260 | -88.06 | -53.6264539309 | 164.21 | 262.205 | 66.43 | 2487241 | 165.94251239 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740008400 | 75.63 | 0.6 | 0.80 | 75.2 | 75.9 | 74.49 | 2444589 |
1739922000 | 75.03 | 2.47 | 3.40 | 72.7 | 75.32 | 72.3559 | 3788065 |
1739576400 | 72.56 | -0.28 | -0.38 | 73.7 | 73.95 | 72.01 | 2806354 |
1739490000 | 72.84 | -0.97 | -1.31 | 73.97 | 74.11 | 72.665 | 2799767 |
1739403600 | 73.81 | -0.32 | -0.43 | 73.01 | 73.91 | 72.7472 | 2311259 |
1739317200 | 74.13 | -0.01 | -0.01 | 73.92 | 74.31 | 72.9186 | 2881403 |
1739230800 | 74.14 | 1.65 | 2.28 | 72.78 | 74.17 | 71.6206 | 3030635 |
1738971600 | 72.49 | -0.12 | -0.17 | 72.5 | 73.48 | 71.71 | 3509965 |
1738885200 | 72.61 | -0.21 | -0.29 | 73.7 | 73.75 | 72.245 | 2592899 |
1738798800 | 72.82 | 1.02 | 1.42 | 72.34 | 73.8799 | 72.2 | 2973266 |
1738712400 | 71.8 | 0.33 | 0.46 | 71.01 | 73.05 | 71.01 | 2545149 |
1738626000 | 71.47 | 0.41 | 0.58 | 70.09 | 72.69 | 69.32 | 3851680 |
1738366800 | 71.06 | -1.09 | -1.51 | 71.84 | 73.1 | 71.03 | 3127832 |
1738280400 | 72.15 | 0.11 | 0.15 | 72.46 | 73.22 | 71.75 | 2240013 |
1738194000 | 72.04 | -0.67 | -0.92 | 73 | 73.3999 | 71.63 | 2228382 |
1738107600 | 72.71 | -0.59 | -0.80 | 73.02 | 73.295 | 71.43 | 2720501 |
1738021200 | 73.3 | 1.52 | 2.12 | 72.55 | 73.7 | 72.42 | 2755903 |
1737762000 | 71.78 | 1.06 | 1.50 | 71.6 | 72.2 | 71.24 | 2195390 |
1737675600 | 70.72 | 0 | 0.00 | 70.72 | 70.72 | 70.72 | 0 |
1737589200 | 70.72 | -1.22 | -1.70 | 71.9 | 71.9 | 70.41 | 3059277 |
1737502800 | 71.94 | 3.5 | 5.11 | 69.09 | 72.55 | 69.09 | 7585731 |
1737157200 | 68.44 | -0.82 | -1.18 | 69.52 | 70 | 68.1 | 3379318 |
1737070800 | 69.26 | 0.69 | 1.01 | 67.81 | 69.45 | 66.43 | 5021338 |
1736984400 | 68.57 | -0.81 | -1.17 | 70.7 | 71.32 | 68.52 | 3486482 |
1736898000 | 69.38 | -2.21 | -3.09 | 71.5 | 72.03 | 69.33 | 3942713 |
1736811600 | 71.59 | 0.23 | 0.32 | 71.565 | 72.27 | 70.37 | 4094139 |
1736552400 | 71.36 | -0.26 | -0.36 | 70.95 | 71.87 | 70.78 | 4666758 |
1736379600 | 71.62 | -2.55 | -3.44 | 73.8 | 74 | 70.15 | 5777894 |
1736293200 | 74.17 | -1.68 | -2.21 | 75.75 | 78 | 74.08 | 3591695 |
1736206800 | 75.85 | 1.18 | 1.58 | 74.92 | 77.45 | 74.46 | 3223815 |
1735947600 | 74.67 | -0.96 | -1.27 | 75.75 | 75.905 | 74.45 | 3119738 |
1735861200 | 75.63 | -0.19 | -0.25 | 76.3 | 78.04 | 75.24 | 2672982 |
1735688400 | 75.82 | 0.13 | 0.17 | 75.89 | 76.325 | 74.92 | 3500004 |
1735602000 | 75.69 | -0.2 | -0.26 | 76 | 76.24 | 74.76 | 3775444 |
1735342800 | 75.89 | 0.26 | 0.34 | 75.66 | 76.52 | 75.19 | 2659813 |
1735256400 | 75.63 | 0.99 | 1.33 | 74.75 | 75.82 | 74.1573 | 3607924 |
1735077840 | 74.64 | 0.02 | 0.03 | 74.5 | 75.01 | 74.1159 | 1542338 |
1734997200 | 74.62 | -1.78 | -2.33 | 75.56 | 75.78 | 73.38 | 5088749 |
1734738000 | 76.4 | 2.51 | 3.40 | 73.79 | 76.805 | 73.785 | 5859862 |
1734651600 | 73.89 | -2.05 | -2.70 | 75.95 | 75.95 | 72.81 | 4025512 |
1734565200 | 75.94 | -0.06 | -0.08 | 76.04 | 78.09 | 75.61 | 4537439 |
1734478800 | 76 | 0.73 | 0.97 | 75.4 | 76.27 | 75.135 | 3383193 |
1734392400 | 75.27 | -1.67 | -2.17 | 76.73 | 76.902 | 74.96 | 3315315 |
1734133200 | 76.94 | -1.48 | -1.89 | 78.5 | 78.67 | 75.61 | 3770421 |
1734046800 | 78.42 | -1.4 | -1.75 | 80.09 | 80.21 | 77.94 | 2737912 |
1733960400 | 79.82 | -2.57 | -3.12 | 82.18 | 82.69 | 79.74 | 3202526 |
1733874000 | 82.39 | 1.59 | 1.97 | 80.73 | 82.975 | 79.24 | 3397154 |
1733787600 | 80.8 | -0.79 | -0.97 | 81.59 | 81.76 | 79.885 | 3465495 |
1733528400 | 81.59 | 1.99 | 2.50 | 81.51 | 84.75 | 80.88 | 6924617 |
1733442000 | 79.6 | 0.1 | 0.13 | 80.71 | 80.795 | 75.35 | 11405636 |
1733355600 | 79.5 | 0.48 | 0.61 | 79.3 | 80.17 | 78.375 | 5914728 |
1733269200 | 79.02 | 1.23 | 1.58 | 77.83 | 79.93 | 77.48 | 3810180 |
1733182800 | 77.79 | 0.52 | 0.67 | 77.05 | 77.93 | 76.045 | 3653243 |
1732917840 | 77.27 | 1.01 | 1.32 | 77.95 | 77.985 | 76.3 | 2440055 |
1732750800 | 76.26 | 1.62 | 2.17 | 75.5 | 76.37 | 74.71 | 3305691 |
1732664400 | 74.64 | -1.95 | -2.55 | 75.85 | 76.24 | 74.2 | 3195072 |
1732578000 | 76.59 | 1.66 | 2.22 | 75.92 | 77.75 | 75.9 | 4917489 |
1732318800 | 74.93 | 1.01 | 1.37 | 74.22 | 75.92 | 74.02 | 3825900 |
1732232400 | 73.92 | 0.65 | 0.89 | 73.66 | 74.43 | 73.27 | 3161930 |
1732146000 | 73.27 | -3.23 | -4.22 | 75.73 | 75.75 | 72.12 | 7416300 |
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