
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.94 | 1.51906916613 | 61.88 | 64.73 | 61.75 | 2835651 | 63.29053713 | DR |
4 | 1.17 | 1.89781021898 | 61.65 | 64.73 | 59.3372 | 2801091 | 61.5586784 | DR |
12 | 0.82 | 1.32258064516 | 62 | 65.9108 | 57.85 | 3064732 | 61.17745687 | DR |
26 | 0.47 | 0.753809141941 | 62.35 | 72.08 | 57.85 | 2887500 | 63.22527149 | DR |
52 | -4.25 | -6.33666318771 | 67.07 | 74.24 | 57.85 | 2824121 | 64.58661028 | DR |
156 | -15.4 | -19.6880593199 | 78.22 | 84.69 | 50.915 | 3233167 | 65.73878871 | DR |
260 | 8.36 | 15.3507161219 | 54.46 | 95.97 | 34.9 | 3044566 | 66.57317469 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 64.18 | 0.82 | 1.29 | 63.93 | 64.265 | 63.61 | 2240858 |
1739576400 | 63.36 | 0.07 | 0.11 | 64.64 | 64.73 | 63.295 | 3857322 |
1739490000 | 63.29 | 1.25 | 2.01 | 62.43 | 63.51 | 62.31 | 3437797 |
1739403600 | 62.04 | 0.39 | 0.63 | 61.88 | 62.645 | 61.75 | 1806627 |
1739317200 | 61.65 | -0.6 | -0.96 | 61.1 | 61.73 | 60.9 | 2095291 |
1739230800 | 62.25 | 0.3 | 0.48 | 62.13 | 62.425 | 61.9945 | 1497759 |
1738971600 | 61.95 | -0.24 | -0.39 | 62.77 | 63.03 | 61.9101 | 2630039 |
1738885200 | 62.19 | 0.82 | 1.34 | 62.8 | 62.95 | 62.135 | 2763649 |
1738798800 | 61.37 | 0.17 | 0.28 | 61.45 | 61.64 | 61.19 | 1928730 |
1738712400 | 61.2 | 1.35 | 2.26 | 60.4 | 61.4 | 60.22 | 2890652 |
1738626000 | 59.85 | -0.56 | -0.93 | 59.37 | 60.35 | 59.3372 | 2620547 |
1738366800 | 60.41 | -0.5 | -0.82 | 60.61 | 61.12 | 60.11 | 2697522 |
1738280400 | 60.91 | 1.19 | 1.99 | 60.53 | 61.16 | 60.145 | 2981311 |
1738194000 | 59.72 | -0.18 | -0.30 | 59.96 | 60.31 | 59.485 | 3243941 |
1738107600 | 59.9 | -2.07 | -3.34 | 60.82 | 60.97 | 59.71 | 5042348 |
1738021200 | 61.97 | -0.12 | -0.19 | 61.36 | 62 | 61.1 | 2884715 |
1737762000 | 62.09 | 0.97 | 1.59 | 62.37 | 62.49 | 61.95 | 3043919 |
1737675600 | 61.12 | 0 | 0.00 | 61.12 | 61.12 | 61.12 | 0 |
1737589200 | 61.12 | -0.61 | -0.99 | 61.65 | 61.765 | 61.12 | 2756604 |
1737502800 | 61.73 | 0.63 | 1.03 | 62.06 | 62.06 | 61.554 | 3632607 |
1737157200 | 61.1 | 1.31 | 2.19 | 60.93 | 61.79 | 60.68 | 4697342 |
1737070800 | 59.79 | -0.67 | -1.11 | 60.33 | 61.25 | 58.55 | 10552531 |
1736984400 | 60.46 | 0.08 | 0.13 | 61.04 | 61.09 | 60.265 | 2521334 |
1736898000 | 60.38 | 0.86 | 1.44 | 60.18 | 60.505 | 59.82 | 2734569 |
1736811600 | 59.52 | 0.68 | 1.16 | 58.88 | 59.75 | 58.78 | 2682944 |
1736552400 | 58.84 | 0.21 | 0.36 | 59.57 | 59.63 | 58.69 | 2922354 |
1736379600 | 58.63 | 0.44 | 0.76 | 57.93 | 58.71 | 57.85 | 6191007 |
1736293200 | 58.19 | -0.19 | -0.33 | 58.6 | 58.82 | 58.035 | 2345546 |
1736206800 | 58.38 | -0.22 | -0.38 | 58.75 | 59.2081 | 58.34 | 3005884 |
1735947600 | 58.6 | -0.17 | -0.29 | 58.8 | 58.8 | 58.19 | 2289507 |
1735861200 | 58.77 | -0.04 | -0.07 | 58.91 | 59.4 | 58.63 | 1806215 |
1735688400 | 58.81 | 0.22 | 0.38 | 58.99 | 59.115 | 58.69 | 1780541 |
1735602000 | 58.59 | -0.42 | -0.71 | 58.9 | 58.9 | 58.4 | 2470356 |
1735342800 | 59.01 | -0.24 | -0.41 | 59.02 | 59.29 | 58.825 | 2198363 |
1735256400 | 59.25 | 0.05 | 0.08 | 59.01 | 59.37 | 58.95 | 1398669 |
1735077840 | 59.2 | -0.03 | -0.05 | 59.25 | 59.2905 | 58.99 | 708470 |
1734997200 | 59.23 | 0.59 | 1.01 | 58.62 | 59.315 | 58.53 | 1939961 |
1734738000 | 58.64 | -0.09 | -0.15 | 58.37 | 59.19 | 58.34 | 3222773 |
1734651600 | 58.73 | -0.61 | -1.03 | 59.49 | 59.64 | 58.67 | 3301967 |
1734565200 | 59.34 | -2.12 | -3.45 | 60.69 | 60.91 | 59.185 | 3534307 |
1734478800 | 61.46 | 0.2 | 0.33 | 60.84 | 61.71 | 60.78 | 3091126 |
1734392400 | 61.26 | -0.95 | -1.53 | 61.77 | 61.89 | 61.24 | 2891319 |
1734133200 | 62.21 | -1.24 | -1.95 | 62.67 | 62.68 | 61.815 | 3232043 |
1734046800 | 63.45 | -1.53 | -2.35 | 63.86 | 63.99 | 63.22 | 8124586 |
1733960400 | 64.98 | 0.16 | 0.25 | 64.819999 | 65.12 | 64.565 | 1889668 |
1733874000 | 64.819999 | -0.07 | -0.11 | 65.15 | 65.239999 | 64.75 | 2695503 |
1733787600 | 64.89 | 2.78 | 4.48 | 65.34 | 65.910799 | 64.879999 | 5648778 |
1733528400 | 62.11 | -1.41 | -2.22 | 63.44 | 63.44 | 62.01 | 2714636 |
1733442000 | 63.52 | 0.13 | 0.21 | 63.66 | 63.98 | 63.211 | 2368905 |
1733355600 | 63.39 | -0.12 | -0.19 | 63.6 | 63.8 | 63.31 | 2520129 |
1733269200 | 63.51 | 0.24 | 0.38 | 64.019999 | 64.15 | 63.44 | 5094367 |
1733182800 | 63.27 | 0.43 | 0.68 | 63.34 | 63.425 | 62.75 | 3015612 |
1732917840 | 62.84 | 0.52 | 0.83 | 62.31 | 62.905 | 62.12 | 1074583 |
1732750800 | 62.32 | 0.29 | 0.47 | 62 | 62.585 | 61.92 | 1712679 |
1732664400 | 62.03 | -0.95 | -1.51 | 62.62 | 62.64 | 61.785 | 1763864 |
1732578000 | 62.98 | 0.63 | 1.01 | 63.28 | 63.355 | 62.795 | 2153874 |
1732318800 | 62.35 | -0.22 | -0.35 | 62.05 | 62.395 | 61.97 | 1867850 |
1732232400 | 62.57 | 0.18 | 0.29 | 62.31 | 62.675 | 62 | 1964315 |
1732146000 | 62.39 | -0.04 | -0.06 | 62.73 | 62.8 | 62.33 | 1335639 |
1732059600 | 62.43 | 0.31 | 0.50 | 61.87 | 62.5 | 61.75 | 2012281 |
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