
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.99 | 7.23620522749 | 41.32 | 44.99 | 41.32 | 1216152 | 43.64354462 | CS |
4 | 2.12 | 5.02488741408 | 42.19 | 44.99 | 40.37 | 1126793 | 42.05734023 | CS |
12 | -3.13 | -6.59780775717 | 47.44 | 47.55 | 40.05 | 1165188 | 42.91605611 | CS |
26 | -3.54 | -7.39811912226 | 47.85 | 49.85 | 40.05 | 1023268 | 45.27117161 | CS |
52 | 3.15 | 7.65306122449 | 41.16 | 49.85 | 39.49 | 980180 | 44.48370766 | CS |
156 | -5.2 | -10.5029287013 | 49.51 | 57.03 | 38.01 | 927949 | 45.89002448 | CS |
260 | -17.3 | -28.079857166 | 61.61 | 61.75 | 31.96 | 833017 | 45.54785322 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 44.31 | -0.05 | -0.11 | 44.49 | 44.89 | 44.07 | 943488 |
1740181200 | 44.36 | 0.56 | 1.28 | 44.04 | 44.57 | 43.81 | 1020736 |
1740094800 | 43.8 | 0.47 | 1.08 | 43.3 | 44.015 | 43.1 | 1472160 |
1740008400 | 43.33 | 0.52 | 1.21 | 42.67 | 43.54 | 42.67 | 1180337 |
1739922000 | 42.81 | 1.17 | 2.81 | 41.32 | 42.9 | 41.32 | 1464041 |
1739576400 | 41.64 | -0.48 | -1.14 | 42.16 | 42.8 | 41.35 | 1662374 |
1739490000 | 42.12 | 0.27 | 0.65 | 41.9 | 42.16 | 41.56 | 1637133 |
1739403600 | 41.85 | -0.07 | -0.17 | 41.32 | 41.86 | 41.25 | 929143 |
1739317200 | 41.92 | 0.73 | 1.77 | 41.04 | 41.94 | 40.87 | 926511 |
1739230800 | 41.19 | 0.28 | 0.68 | 40.91 | 41.2 | 40.555 | 1238499 |
1738971600 | 40.91 | -0.41 | -0.99 | 41.23 | 41.51 | 40.77 | 782788 |
1738885200 | 41.32 | -0.05 | -0.12 | 41.41 | 41.41 | 40.92 | 800411 |
1738798800 | 41.37 | 0.46 | 1.12 | 41.32 | 41.47 | 41.0468 | 891657 |
1738712400 | 40.91 | -0.04 | -0.10 | 41 | 41.04 | 40.37 | 767225 |
1738626000 | 40.95 | -0.19 | -0.46 | 40.75 | 41.178 | 40.48 | 1287195 |
1738366800 | 41.14 | -0.17 | -0.41 | 41.21 | 41.38 | 40.935 | 1389818 |
1738280400 | 41.31 | 0.03 | 0.07 | 41.74 | 41.81 | 40.865 | 1574905 |
1738194000 | 41.28 | -0.44 | -1.05 | 41.72 | 41.865 | 41.12 | 716652 |
1738107600 | 41.72 | -0.61 | -1.44 | 42.19 | 42.385 | 41.57 | 723993 |
1738021200 | 42.33 | 1.11 | 2.69 | 41.59 | 42.39 | 41.225 | 1124225 |
1737762000 | 41.22 | -0.04 | -0.10 | 40.73 | 41.3 | 40.73 | 964915 |
1737675600 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
1737589200 | 41.26 | -1.22 | -2.87 | 42.48 | 42.48 | 41.15 | 955797 |
1737502800 | 42.48 | 0.66 | 1.58 | 42.09 | 42.58 | 42.09 | 1003171 |
1737157200 | 41.82 | -0.12 | -0.29 | 41.84 | 42.1624 | 41.72 | 1130424 |
1737070800 | 41.94 | 0.66 | 1.60 | 41.27 | 41.95 | 41 | 1363815 |
1736984400 | 41.28 | 0.23 | 0.56 | 41.76 | 41.8 | 41.2 | 1144431 |
1736898000 | 41.05 | 0.48 | 1.18 | 40.5 | 41.18 | 40.5 | 858144 |
1736811600 | 40.57 | 0.01 | 0.02 | 40.59 | 40.81 | 40.05 | 1056709 |
1736552400 | 40.56 | -2.11 | -4.94 | 42.19 | 42.36 | 40.36 | 1550567 |
1736379600 | 42.67 | 0.13 | 0.31 | 42.25 | 42.8 | 41.8301 | 1333027 |
1736293200 | 42.54 | 0.21 | 0.50 | 42.41 | 42.8 | 42.05 | 1905761 |
1736206800 | 42.33 | -0.82 | -1.90 | 43 | 43.165 | 42.21 | 1836269 |
1735947600 | 43.15 | -0.06 | -0.14 | 42.88 | 43.37 | 42.55 | 1684053 |
1735861200 | 43.21 | -0.41 | -0.94 | 43.87 | 43.96 | 43.12 | 1132122 |
1735688400 | 43.62 | 0.08 | 0.18 | 43.47 | 43.715 | 43.35 | 1094532 |
1735602000 | 43.54 | 0.02 | 0.05 | 43.37 | 43.65 | 43.1 | 811383 |
1735342800 | 43.52 | -0.26 | -0.59 | 43.46 | 43.99 | 43.31 | 724388 |
1735256400 | 43.78 | 0.01 | 0.02 | 43.48 | 43.91 | 43.42 | 769117 |
1735077840 | 43.77 | -0.43 | -0.97 | 43.48 | 43.79 | 43.22 | 491642 |
1734997200 | 44.2 | 0.17 | 0.39 | 44.09 | 44.28 | 43.6 | 1585813 |
1734738000 | 44.03 | 0.12 | 0.27 | 43.84 | 44.27 | 43.65 | 2599672 |
1734651600 | 43.91 | 0.25 | 0.57 | 43.96 | 44.54 | 43.55 | 1414508 |
1734565200 | 43.66 | -0.83 | -1.87 | 44.42 | 44.72 | 43.65 | 1283746 |
1734478800 | 44.49 | 0.24 | 0.54 | 44 | 44.5999 | 43.95 | 975952 |
1734392400 | 44.25 | -0.23 | -0.52 | 44.48 | 44.82 | 44.23 | 1263237 |
1734133200 | 44.48 | -0.05 | -0.11 | 44.36 | 44.93 | 43.7201 | 2083470 |
1734046800 | 44.53 | -0.63 | -1.40 | 45.1 | 45.55 | 44.505 | 1791074 |
1733960400 | 45.16 | -0.43 | -0.94 | 45.5 | 45.89 | 44.97 | 1041951 |
1733874000 | 45.59 | -0.25 | -0.55 | 45.57 | 45.8 | 45.09 | 1763414 |
1733787600 | 45.84 | -0.21 | -0.46 | 46.25 | 46.31 | 45.82 | 743184 |
1733528400 | 46.05 | -0.41 | -0.88 | 46.49 | 46.49 | 45.86 | 381057 |
1733442000 | 46.46 | -0.31 | -0.66 | 46.83 | 46.935 | 46.37 | 654715 |
1733355600 | 46.77 | -0.36 | -0.76 | 47.11 | 47.27 | 46.64 | 345814 |
1733269200 | 47.13 | -0.08 | -0.17 | 47.44 | 47.55 | 47.09 | 649000 |
1733182800 | 47.21 | -0.71 | -1.48 | 47.93 | 47.93 | 46.83 | 737525 |
1732917840 | 47.92 | -0.14 | -0.29 | 48 | 48.125 | 47.8071 | 339308 |
1732750800 | 48.06 | 0.35 | 0.73 | 48 | 48.4 | 47.945 | 698335 |
1732664400 | 47.71 | -0.36 | -0.75 | 48.15 | 48.19 | 47.66 | 757321 |
1732578000 | 48.07 | 0.5 | 1.05 | 47.91 | 48.305 | 47.75 | 782205 |
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