
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -0.868306801737 | 34.55 | 35.1 | 34 | 1042639 | 34.44499842 | CS |
4 | 0.28 | 0.824256697086 | 33.97 | 35.15 | 33.55 | 1134016 | 34.37106409 | CS |
12 | 2.55 | 8.04416403785 | 31.7 | 35.15 | 31.685 | 1263047 | 33.58405696 | CS |
26 | -0.85 | -2.42165242165 | 35.1 | 35.275 | 28.921 | 1460140 | 32.86380042 | CS |
52 | 4.05 | 13.4105960265 | 30.2 | 37.08 | 28.3 | 2361087 | 33.11482889 | CS |
156 | -16.25 | -32.1782178218 | 50.5 | 52.033 | 14.65 | 2675998 | 29.51917506 | CS |
260 | -31.47 | -47.8849665247 | 65.72 | 66.42 | 13.69 | 2910908 | 30.49588885 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094800 | 34.45 | 0.2 | 0.58 | 34.38 | 34.64 | 34.12 | 922769 |
1740008400 | 34.25 | -0.4 | -1.15 | 34.78 | 34.84 | 34 | 1847974 |
1739922000 | 34.65 | 0.14 | 0.41 | 34.65 | 35.1 | 34.545 | 1441752 |
1739576400 | 34.51 | -0.02 | -0.06 | 34.7 | 34.7 | 34.28 | 503733 |
1739490000 | 34.53 | 0.03 | 0.09 | 34.55 | 34.83 | 34.4 | 377073 |
1739403600 | 34.5 | 0.14 | 0.41 | 34.32 | 34.635 | 34.2 | 1108813 |
1739317200 | 34.36 | 0.05 | 0.15 | 34.07 | 34.75 | 34.05 | 1121198 |
1739230800 | 34.31 | -0.18 | -0.52 | 34.72 | 34.78 | 34.28 | 426168 |
1738971600 | 34.49 | -0.34 | -0.98 | 34.95 | 35.065 | 34.48 | 671941 |
1738885200 | 34.83 | -0.18 | -0.51 | 34.94 | 35.15 | 34.76 | 1115630 |
1738798800 | 35.01 | 0.64 | 1.86 | 34.36 | 35.04 | 34.36 | 767669 |
1738712400 | 34.37 | 0.52 | 1.54 | 33.81 | 34.39 | 33.78 | 1689268 |
1738626000 | 33.85 | -0.16 | -0.47 | 34.04 | 34.35 | 33.549999 | 1870105 |
1738366800 | 34.01 | -0.87 | -2.49 | 34.8 | 35.0699 | 33.85 | 1388804 |
1738280400 | 34.88 | 0.82 | 2.41 | 34.12 | 34.955 | 34.01 | 1120021 |
1738194000 | 34.06 | -0.47 | -1.36 | 34.61 | 34.87 | 33.93 | 739816 |
1738107600 | 34.53 | 0.64 | 1.89 | 34.75 | 35 | 34.3 | 2119473 |
1738021200 | 33.89 | -0.28 | -0.82 | 34.22 | 34.58 | 33.83 | 998609 |
1737762000 | 34.17 | 0.22 | 0.65 | 33.97 | 34.59 | 33.97 | 1149660 |
1737675600 | 33.95 | 0 | 0.00 | 33.95 | 33.95 | 33.95 | 0 |
1737589200 | 33.95 | -0.25 | -0.73 | 34.2 | 34.255 | 33.93 | 628715 |
1737502800 | 34.2 | 0.28 | 0.83 | 34.01 | 34.5 | 34 | 2161947 |
1737157200 | 33.92 | 0.15 | 0.44 | 33.69 | 34.29 | 33.69 | 2232852 |
1737070800 | 33.77 | -0.01 | -0.03 | 33.87 | 34.125 | 33.761 | 1534741 |
1736984400 | 33.78 | -0.07 | -0.21 | 33.73 | 34.19 | 33.73 | 612296 |
1736898000 | 33.85 | -0.28 | -0.82 | 34.2 | 34.395 | 33.61 | 1176811 |
1736811600 | 34.13 | -0.08 | -0.23 | 34.05 | 34.41 | 33.8735 | 1043542 |
1736552400 | 34.21 | 0.3 | 0.88 | 33.91 | 34.44 | 33.52 | 889707 |
1736379600 | 33.91 | 0.29 | 0.86 | 33.439999 | 33.925 | 33.39 | 814031 |
1736293200 | 33.62 | 0.32 | 0.96 | 33.479999 | 33.75 | 33.24 | 988300 |
1736206800 | 33.299999 | 0.23 | 0.70 | 33.259999 | 33.46 | 32.92 | 1608782 |
1735947600 | 33.07 | -0.47 | -1.40 | 33.509999 | 33.67 | 33.055 | 831914 |
1735861200 | 33.54 | -0.54 | -1.58 | 34.28 | 34.43 | 33.159999 | 909621 |
1735688400 | 34.08 | 0.21 | 0.62 | 33.9 | 34.33 | 33.6376 | 645563 |
1735602000 | 33.87 | -0.11 | -0.32 | 33.509999 | 34.02 | 33.395 | 1101139 |
1735342800 | 33.98 | 0.11 | 0.32 | 33.79 | 34.08 | 33.69 | 506204 |
1735256400 | 33.87 | 0.3 | 0.89 | 33.46 | 34.105 | 33.229999 | 823139 |
1735077840 | 33.57 | 0.24 | 0.72 | 33.36 | 33.73 | 33.235 | 578025 |
1734997200 | 33.33 | 0.07 | 0.21 | 33.34 | 33.409999 | 33.02 | 879290 |
1734738000 | 33.259999 | 0.09 | 0.27 | 33.17 | 33.549999 | 32.799999 | 2270234 |
1734651600 | 33.17 | 0.32 | 0.97 | 32.9 | 33.56 | 32.869999 | 3332503 |
1734565200 | 32.85 | -0.27 | -0.82 | 33.1 | 33.75 | 32.34 | 1287432 |
1734478800 | 33.119999 | -0.34 | -1.02 | 33.14 | 33.69 | 32.68 | 1746569 |
1734392400 | 33.46 | 0.49 | 1.49 | 32.89 | 33.63 | 32.53 | 1763982 |
1734133200 | 32.97 | 0.48 | 1.48 | 32.42 | 33.28 | 32.42 | 1532191 |
1734046800 | 32.49 | -0.23 | -0.70 | 32.72 | 33.02 | 32.49 | 1312705 |
1733960400 | 32.72 | 0.14 | 0.43 | 32.81 | 33 | 32.3278 | 1586324 |
1733874000 | 32.58 | 0.49 | 1.53 | 32.259999 | 33.259999 | 32.1839 | 2881470 |
1733787600 | 32.09 | -0.12 | -0.37 | 32.14 | 32.86 | 32.049999 | 1826309 |
1733528400 | 32.21 | -0.19 | -0.59 | 32.46 | 32.5 | 32.06 | 831147 |
1733442000 | 32.4 | -0.55 | -1.67 | 32.84 | 32.985 | 32.4 | 754609 |
1733355600 | 32.95 | 0.52 | 1.60 | 32.56 | 32.95 | 32.2901 | 2302094 |
1733269200 | 32.43 | -0.32 | -0.98 | 32.689999 | 32.74 | 32.29 | 689087 |
1733182800 | 32.75 | 0.39 | 1.21 | 32.25 | 32.939999 | 32.25 | 1146444 |
1732917840 | 32.36 | -0.17 | -0.52 | 31.5 | 32.56 | 31.42 | 1487439 |
1732750800 | 32.53 | 0.18 | 0.56 | 32.39 | 32.58 | 32.14 | 910384 |
1732664400 | 32.35 | -0.25 | -0.77 | 32.53 | 32.71 | 32.189999 | 664007 |
1732578000 | 32.6 | 0.1 | 0.31 | 32.58 | 32.95 | 32.53 | 1959496 |
1732318800 | 32.5 | 1.12 | 3.57 | 31.37 | 32.53 | 31.37 | 1514269 |
1732232400 | 31.38 | -0.55 | -1.72 | 31.92 | 32 | 31.295 | 2548073 |
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