
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.35 | 2.67485635031 | 50.47 | 53 | 49.785 | 138338 | 51.82023352 | CS |
4 | 3.15 | 6.47215944113 | 48.67 | 53 | 45.07 | 154766 | 49.5158348 | CS |
12 | 4.575 | 9.68356439835 | 47.245 | 53 | 44.765 | 95152 | 48.79585996 | CS |
26 | 13.26 | 34.387966805 | 38.56 | 58.77 | 37.45 | 103186 | 48.46208154 | CS |
52 | 13.79 | 36.2608467 | 38.03 | 58.77 | 33.84 | 89578 | 43.62139433 | CS |
156 | 17.53 | 51.1227763196 | 34.29 | 58.77 | 21.64 | 104540 | 32.61059106 | CS |
260 | 46.38 | 852.573529412 | 5.44 | 67.303 | 4.72 | 136290 | 29.57014405 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743201600 | 51.82 | -0.83 | -1.58 | 52.69 | 52.69 | 51.37 | 78077 |
1743115200 | 52.65 | 0.38 | 0.73 | 52.5 | 53 | 51.6285 | 126071 |
1743028800 | 52.27 | 0.45 | 0.87 | 51.96 | 52.705 | 51.96 | 84293 |
1742942400 | 51.82 | -0.41 | -0.78 | 52.23 | 52.74 | 51.62 | 101752 |
1742856000 | 52.23 | 1.71 | 3.38 | 50.64 | 52.25 | 50.54 | 205284 |
1742596800 | 50.52 | -0.43 | -0.84 | 50.47 | 50.9 | 49.785 | 87868 |
1742510400 | 50.95 | 0.5 | 0.99 | 49.94 | 51.0565 | 49.94 | 107673 |
1742424000 | 50.45 | 0.13 | 0.26 | 50.07 | 51.24 | 49.76 | 140703 |
1742337600 | 50.32 | 1.49 | 3.05 | 48.21 | 50.4176 | 47.1596 | 280743 |
1742251200 | 48.83 | 2.05 | 4.38 | 47.56 | 49.35 | 46.98 | 238284 |
1741992000 | 46.78 | -0.77 | -1.62 | 47.55 | 47.725 | 46.39 | 238335 |
1741905600 | 47.55 | -1.45 | -2.96 | 49.26 | 49.56 | 47.01 | 133447 |
1741819200 | 49 | -0.4 | -0.81 | 49.71 | 49.71 | 48.16 | 98889 |
1741732800 | 49.4 | -0.71 | -1.42 | 50.04 | 50.11 | 48.16 | 136973 |
1741646400 | 50.11 | -0.78 | -1.53 | 50.37 | 51.5 | 49.595 | 173499 |
1741390800 | 50.89 | 4.7 | 10.18 | 47.32 | 52.4719 | 47.32 | 255369 |
1741304400 | 46.19 | -0.32 | -0.69 | 45.79 | 46.6026 | 45.495 | 92491 |
1741218000 | 46.51 | -0.47 | -1.00 | 47.3 | 47.41 | 45.07 | 149362 |
1741131600 | 46.98 | -0.05 | -0.11 | 46.92 | 47.454 | 46.49 | 92186 |
1741045200 | 47.03 | -1.53 | -3.15 | 48.33 | 48.54 | 46.98 | 111011 |
1740786000 | 48.56 | -0.01 | -0.02 | 48.67 | 48.76 | 48.21 | 155536 |
1740699600 | 48.57 | -0.55 | -1.12 | 48.84 | 49.27 | 48.55 | 66392 |
1740613200 | 49.12 | -0.65 | -1.31 | 49.6 | 49.93 | 48.97 | 33693 |
1740526800 | 49.77 | 0.47 | 0.95 | 49.5 | 50.5 | 49.272 | 81027 |
1740440400 | 49.3 | 0.68 | 1.40 | 48.81 | 49.465 | 48.75 | 79362 |
1740181200 | 48.62 | -0.89 | -1.80 | 49.99 | 50.06 | 48.61 | 81766 |
1740094800 | 49.51 | 0.4 | 0.81 | 48.65 | 49.75 | 48.445 | 76697 |
1740008400 | 49.11 | 0.28 | 0.57 | 48.65 | 49.21 | 48.5 | 63241 |
1739922000 | 48.83 | 0.23 | 0.47 | 48.6 | 49.04 | 48.6 | 40888 |
1739576400 | 48.6 | -0.25 | -0.51 | 48.81 | 49 | 48.44 | 69125 |
1739490000 | 48.85 | 1.17 | 2.45 | 47.82 | 48.91 | 47.785 | 62987 |
1739403600 | 47.68 | -0.4 | -0.83 | 47.5 | 47.9316 | 47.42 | 50759 |
1739317200 | 48.08 | 0.12 | 0.25 | 47.74 | 48.1 | 47.27 | 37594 |
1739230800 | 47.96 | -0.16 | -0.33 | 48.4 | 48.95 | 47.9 | 46915 |
1738971600 | 48.12 | 0.03 | 0.06 | 48.22 | 48.58 | 47.77 | 50677 |
1738885200 | 48.09 | -0.03 | -0.06 | 48.24 | 49.07 | 47.98 | 56005 |
1738798800 | 48.12 | 0.7 | 1.48 | 47.45 | 48.195 | 47.23 | 35873 |
1738712400 | 47.42 | 0.23 | 0.49 | 47.1 | 47.6782 | 47.1 | 36238 |
1738626000 | 47.19 | 0.01 | 0.02 | 46.8 | 47.32 | 46.37 | 37477 |
1738366800 | 47.18 | -0.32 | -0.67 | 47.5 | 47.85 | 46.96 | 66482 |
1738280400 | 47.5 | 0.39 | 0.83 | 47.26 | 47.73 | 46.84 | 49854 |
1738194000 | 47.11 | -0.39 | -0.82 | 47.9 | 47.9 | 46.97 | 28251 |
1738107600 | 47.5 | 0.23 | 0.49 | 47.43 | 47.72 | 47.18 | 37628 |
1738021200 | 47.27 | -0.19 | -0.40 | 47.54 | 48.2653 | 47.24 | 64153 |
1737762000 | 47.46 | -0.47 | -0.98 | 47.11 | 47.6 | 46.93 | 44740 |
1737675600 | 47.93 | 0 | 0.00 | 47.93 | 47.93 | 47.93 | 0 |
1737589200 | 47.93 | 0 | 0.00 | 47.59 | 48.18 | 47.52 | 75040 |
1737502800 | 47.93 | -0.14 | -0.29 | 48.6 | 49.03 | 47.82 | 77140 |
1737157200 | 48.07 | 0.54 | 1.14 | 47.88 | 48.07 | 47.43 | 74672 |
1737070800 | 47.53 | -0.51 | -1.06 | 47.71 | 48.505 | 47.53 | 74723 |
1736984400 | 48.04 | 0.95 | 2.02 | 47.53 | 48.37 | 47.53 | 101191 |
1736898000 | 47.09 | 1.05 | 2.28 | 46.22 | 47.11 | 46 | 88913 |
1736811600 | 46.04 | 0.33 | 0.72 | 45.27 | 46.12 | 45.27 | 59021 |
1736552400 | 45.71 | -0.31 | -0.67 | 45.4 | 45.86 | 44.765 | 104027 |
1736379600 | 46.02 | 0.34 | 0.74 | 45.44 | 46.15 | 45.28 | 73691 |
1736293200 | 45.68 | -1.19 | -2.54 | 47.32 | 47.4 | 45.56 | 81318 |
1736206800 | 46.87 | -0.89 | -1.86 | 47.84 | 48.18 | 46.84 | 71648 |
1735947600 | 47.76 | 0.69 | 1.47 | 47.13 | 47.98 | 46.974 | 60712 |
1735861200 | 47.07 | -0.45 | -0.95 | 47.54 | 48.06 | 47.03 | 80933 |
1735688400 | 47.52 | 0.25 | 0.53 | 47.55 | 47.74 | 46.99 | 67682 |
1735602000 | 47.27 | -0.66 | -1.38 | 47.62 | 48 | 47.0018 | 81882 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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