
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.71 | -8.6485789779 | 77.585 | 79.97 | 69.7609 | 2621781 | 74.70392752 | CS |
4 | 14.805 | 26.404494382 | 56.07 | 85.21 | 55.26 | 3365712 | 72.09533008 | CS |
12 | 17.845 | 33.6507637186 | 53.03 | 85.21 | 49.01 | 2296530 | 63.67181019 | CS |
26 | 34.375 | 94.1780821918 | 36.5 | 85.21 | 35.32 | 1986992 | 55.02470584 | CS |
52 | 42.805 | 152.493765586 | 28.07 | 85.21 | 22.96 | 1810745 | 42.80615842 | CS |
156 | 13.875 | 24.3421052632 | 57 | 85.21 | 19.71 | 1945436 | 35.56699384 | CS |
260 | 29.705 | 72.1520524654 | 41.17 | 107.79 | 19.71 | 2025668 | 42.25182381 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 72.51 | 0.14 | 0.19 | 72.2 | 73.59 | 69.7609 | 2577827 |
1740181200 | 72.37 | -2.63 | -3.51 | 74.9 | 75 | 71.59 | 3204301 |
1740094800 | 75 | -1.68 | -2.19 | 76.525 | 76.92 | 74.55 | 2583618 |
1740008400 | 76.68 | -1.25 | -1.60 | 77.48 | 78.4141 | 76.26 | 2346038 |
1739922000 | 77.93 | 0.86 | 1.12 | 77.585 | 79.97 | 76.83 | 2397123 |
1739576400 | 77.07 | 0.08 | 0.10 | 77.86 | 78.97 | 76.45 | 2886401 |
1739490000 | 76.99 | 1.81 | 2.41 | 72.5 | 76.99 | 72.2325 | 4133931 |
1739403600 | 75.18 | 0.24 | 0.32 | 74.36 | 75.87 | 73.225 | 4154850 |
1739317200 | 74.94 | -8.2 | -9.86 | 78.25 | 80.25 | 74.28 | 8067817 |
1739230800 | 83.14 | 3.91 | 4.93 | 80.64 | 85.21 | 80.39 | 4682342 |
1738971600 | 79.23 | 20.97 | 35.99 | 72.5 | 80.71 | 71.5 | 10144245 |
1738885200 | 58.26 | 0.12 | 0.21 | 58.71 | 58.9982 | 57.27 | 3181854 |
1738798800 | 58.14 | -0.61 | -1.04 | 58.43 | 58.8 | 56.51 | 2293850 |
1738712400 | 58.75 | -0.35 | -0.59 | 58.86 | 59.94 | 58.3115 | 2512220 |
1738626000 | 59.1 | 0 | 0.00 | 57.48 | 59.23 | 56.01 | 2115814 |
1738366800 | 59.1 | 0.13 | 0.22 | 59.05 | 59.98 | 58.9394 | 2132903 |
1738280400 | 58.97 | 1.3 | 2.25 | 58.01 | 59.77 | 58 | 1715623 |
1738194000 | 57.67 | 0.54 | 0.95 | 57.25 | 58.2695 | 56.85 | 1507344 |
1738107600 | 57.13 | 1.78 | 3.22 | 56.07 | 57.47 | 55.26 | 1310428 |
1738021200 | 55.35 | -1.21 | -2.14 | 54.78 | 57.08 | 54.46 | 1060690 |
1737762000 | 56.56 | 0.53 | 0.95 | 56.18 | 57.38 | 56.15 | 978463 |
1737675600 | 56.03 | 0 | 0.00 | 56.03 | 56.03 | 56.03 | 0 |
1737589200 | 56.03 | 0.51 | 0.92 | 56 | 56.48 | 55.31 | 696616 |
1737502800 | 55.52 | 1.8 | 3.35 | 54.5 | 55.71 | 53.5 | 1037373 |
1737157200 | 53.72 | 0.51 | 0.96 | 53.22 | 54.43 | 52.95 | 789230 |
1737070800 | 53.21 | 0.24 | 0.45 | 53.03 | 53.41 | 52.23 | 672854 |
1736984400 | 52.97 | 2.2 | 4.33 | 52.07 | 53.07 | 51.5801 | 1437058 |
1736898000 | 50.77 | 1.06 | 2.13 | 50.96 | 51.6 | 50.2 | 1239841 |
1736811600 | 49.71 | -2.39 | -4.59 | 51.39 | 51.5149 | 49.01 | 2401420 |
1736552400 | 52.1 | -2.9 | -5.27 | 53.83 | 54.06 | 51.325 | 2117723 |
1736379600 | 55 | -0.48 | -0.87 | 55.245 | 55.4 | 54.4 | 1308436 |
1736293200 | 55.48 | -0.09 | -0.16 | 55.915 | 57.145 | 55.05 | 1569327 |
1736206800 | 55.57 | 0.35 | 0.63 | 55.795 | 56.42 | 54.61 | 1375151 |
1735947600 | 55.22 | 1.66 | 3.10 | 54.09 | 55.29 | 53.21 | 982810 |
1735861200 | 53.56 | 0.17 | 0.32 | 53.36 | 54 | 52.6 | 1503798 |
1735688400 | 53.39 | -0.07 | -0.13 | 53.79 | 54.2 | 53.09 | 1447139 |
1735602000 | 53.46 | -4.32 | -7.48 | 56.86 | 56.885 | 53.355 | 2834091 |
1735342800 | 57.78 | -0.64 | -1.10 | 58.0001 | 58.35 | 56.63 | 1580259 |
1735256400 | 58.42 | 0.15 | 0.26 | 58 | 58.85 | 57.83 | 1534010 |
1735077840 | 58.27 | 0.09 | 0.15 | 58.18 | 58.93 | 57.5128 | 983103 |
1734997200 | 58.18 | 0.35 | 0.61 | 58.38 | 59.01 | 56.25 | 2892212 |
1734738000 | 57.83 | 2.65 | 4.80 | 55.25 | 58.08 | 53.8109 | 7843451 |
1734651600 | 55.18 | 2.99 | 5.73 | 52.88 | 56 | 52.52 | 3108297 |
1734565200 | 52.19 | -0.51 | -0.97 | 53.36 | 54.63 | 51.84 | 2259739 |
1734478800 | 52.7 | -0.58 | -1.09 | 53.24 | 53.7287 | 52.49 | 1505202 |
1734392400 | 53.28 | 1.14 | 2.19 | 52.96 | 53.88 | 52.43 | 1386564 |
1734133200 | 52.14 | -0.56 | -1.06 | 52.87 | 53 | 50.96 | 1453398 |
1734046800 | 52.7 | 0.16 | 0.30 | 52.585 | 53.6482 | 51.872 | 1403683 |
1733960400 | 52.54 | -0.36 | -0.68 | 53.535 | 53.87 | 52.48 | 1160335 |
1733874000 | 52.9 | -0.93 | -1.73 | 54.0785 | 54.73 | 52.01 | 1966387 |
1733787600 | 53.83 | -1.7 | -3.06 | 56.04 | 56.21 | 53.02 | 1661845 |
1733528400 | 55.53 | 0.21 | 0.38 | 56.2 | 56.673 | 55.5 | 1606139 |
1733442000 | 55.32 | 1.12 | 2.07 | 53.9657 | 55.6751 | 53.899 | 1456193 |
1733355600 | 54.2 | 0 | 0.00 | 54.4 | 54.5653 | 52.7 | 1560956 |
1733269200 | 54.2 | 0.79 | 1.48 | 53.03 | 54.79 | 53.03 | 1250307 |
1733182800 | 53.41 | 0.41 | 0.77 | 53.345 | 53.81 | 52.82 | 1313826 |
1732917840 | 53 | -0.39 | -0.73 | 53.52 | 54.28 | 52.9 | 846263 |
1732750800 | 53.39 | -0.15 | -0.28 | 54.03 | 54.39 | 52.45 | 2008460 |
1732664400 | 53.54 | 4.79 | 9.83 | 48.5921 | 53.59 | 48.41 | 3543327 |
1732578000 | 48.75 | 0.55 | 1.14 | 49.495 | 49.72 | 48.73 | 2665449 |
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