
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 52.49 | 52.49 | 52.49 | 0 | 0 | CS |
4 | 0.28 | 0.536295728788 | 52.21 | 54.07 | 52.16 | 1820662 | 52.37254749 | CS |
12 | 1.33 | 2.59968725567 | 51.16 | 54.07 | 50.3 | 2975350 | 51.45851733 | CS |
26 | 13.55 | 34.7971237802 | 38.94 | 54.07 | 34.8 | 2475102 | 48.834518 | CS |
52 | 12.72 | 31.9839074679 | 39.77 | 54.07 | 34.64 | 1723249 | 46.27458641 | CS |
156 | 17.85186352 | 51.5381753586 | 34.63813648 | 54.07 | 21.6205683 | 1119195 | 38.72559537 | CS |
260 | 29.46345568 | 127.954309038 | 23.02654432 | 54.07 | 7.3838321 | 1104856 | 32.45306716 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740181200 | 52.49 | 0 | 0.00 | 52.49 | 52.49 | 52.49 | 0 |
1740094800 | 52.49 | 0 | 0.00 | 52.49 | 52.49 | 52.49 | 0 |
1740008400 | 52.49 | 0 | 0.00 | 52.49 | 52.49 | 52.49 | 0 |
1739922000 | 52.49 | 0 | 0.00 | 52.49 | 52.49 | 52.49 | 0 |
1739576400 | 52.49 | 0 | 0.00 | 52.49 | 52.49 | 52.49 | 0 |
1739490000 | 52.49 | 0 | 0.00 | 52.49 | 52.49 | 52.49 | 0 |
1739403600 | 52.49 | 0 | 0.00 | 52.49 | 52.49 | 52.49 | 0 |
1739317200 | 52.49 | 0 | 0.00 | 52.49 | 52.49 | 52.49 | 0 |
1739230800 | 52.49 | 0.04 | 0.08 | 52.39 | 54.07 | 52.36 | 4694636 |
1738971600 | 52.45 | -0.04 | -0.08 | 52.46 | 52.51 | 52.39 | 3684643 |
1738885200 | 52.49 | 0.16 | 0.31 | 52.37 | 52.49 | 52.33 | 2438140 |
1738798800 | 52.33 | 0 | 0.00 | 52.38 | 52.4 | 52.3 | 3146112 |
1738712400 | 52.33 | 0 | 0.00 | 52.31 | 52.39 | 52.3 | 1276339 |
1738626000 | 52.33 | 0.02 | 0.04 | 52.28 | 52.38 | 52.28 | 4700033 |
1738366800 | 52.31 | -0.11 | -0.21 | 52.38 | 52.39 | 52.185 | 3003939 |
1738280400 | 52.42 | 0.05 | 0.10 | 52.4 | 52.42 | 52.3 | 3608805 |
1738194000 | 52.37 | 0.09 | 0.17 | 52.31 | 52.42 | 52.28 | 2070444 |
1738107600 | 52.28 | -0.01 | -0.02 | 52.33 | 52.35 | 52.24 | 1407171 |
1738021200 | 52.29 | 0.13 | 0.25 | 52.18 | 52.32 | 52.17 | 2975749 |
1737762000 | 52.16 | -0.03 | -0.06 | 52.21 | 52.25 | 52.16 | 1586569 |
1737675600 | 52.19 | 0 | 0.00 | 52.19 | 52.19 | 52.19 | 0 |
1737589200 | 52.19 | 0.04 | 0.08 | 52.18 | 52.215 | 52.155 | 3860728 |
1737502800 | 52.15 | -0.04 | -0.08 | 52.24 | 52.27 | 52.15 | 2197829 |
1737157200 | 52.19 | 0 | 0.00 | 52.2 | 52.23 | 52.15 | 2177637 |
1737070800 | 52.19 | 0.06 | 0.12 | 52.15 | 52.19 | 52.12 | 2430368 |
1736984400 | 52.13 | 0.07 | 0.13 | 52.1 | 52.17 | 52.06 | 4274140 |
1736898000 | 52.06 | 0 | 0.00 | 52.11 | 52.15 | 52.05 | 2813121 |
1736811600 | 52.06 | 0.01 | 0.02 | 52.05 | 52.135 | 52.04 | 3119745 |
1736552400 | 52.05 | 0.01 | 0.02 | 52.02 | 52.18 | 52.02 | 4367991 |
1736379600 | 52.04 | -0.1 | -0.19 | 52.13 | 52.14 | 52.025 | 7078457 |
1736293200 | 52.14 | 1.04 | 2.04 | 51.14 | 52.17 | 50.92 | 11483990 |
1736206800 | 51.1 | 0.07 | 0.14 | 51.11 | 51.21 | 51.05 | 4368810 |
1735947600 | 51.03 | 0.08 | 0.16 | 50.91 | 51.095 | 50.91 | 1697376 |
1735861200 | 50.95 | 0.35 | 0.69 | 50.72 | 50.99 | 50.645 | 5289977 |
1735688400 | 50.6 | 0.06 | 0.12 | 50.7 | 50.76 | 50.6 | 2773932 |
1735602000 | 50.54 | -0.02 | -0.04 | 50.57 | 50.655 | 50.52 | 3284200 |
1735342800 | 50.56 | -0.14 | -0.28 | 50.61 | 50.72 | 50.55 | 1825821 |
1735256400 | 50.7 | 0.06 | 0.12 | 50.54 | 50.735 | 50.54 | 992287 |
1735077840 | 50.64 | 0.05 | 0.10 | 50.58 | 50.69 | 50.505 | 1495508 |
1734997200 | 50.59 | 0.09 | 0.18 | 50.55 | 50.75 | 50.53 | 2027937 |
1734738000 | 50.5 | 0.15 | 0.30 | 50.35 | 50.74 | 50.345 | 4223254 |
1734651600 | 50.35 | -0.02 | -0.04 | 50.51 | 50.61 | 50.35 | 5363307 |
1734565200 | 50.37 | -0.4 | -0.79 | 50.8 | 50.8 | 50.3 | 7625229 |
1734478800 | 50.77 | 0.02 | 0.04 | 50.8 | 50.87 | 50.75 | 3158952 |
1734392400 | 50.75 | -0.03 | -0.06 | 50.78 | 50.855 | 50.72 | 4579496 |
1734133200 | 50.78 | -0.04 | -0.08 | 50.86 | 50.92 | 50.745 | 2107608 |
1734046800 | 50.82 | -0.11 | -0.22 | 50.93 | 51.01 | 50.82 | 2988143 |
1733960400 | 50.93 | 0.03 | 0.06 | 50.96 | 51.06 | 50.91 | 3117031 |
1733874000 | 50.9 | 0.08 | 0.16 | 50.88 | 50.95 | 50.83 | 1773974 |
1733787600 | 50.82 | 0.02 | 0.04 | 50.85 | 50.94 | 50.795 | 2804565 |
1733528400 | 50.8 | -0.04 | -0.08 | 50.9 | 50.96 | 50.785 | 2040211 |
1733442000 | 50.84 | 0.04 | 0.08 | 50.75 | 50.94 | 50.71 | 2666809 |
1733355600 | 50.8 | 0.06 | 0.12 | 50.8 | 50.85 | 50.625 | 6400636 |
1733269200 | 50.74 | -0.18 | -0.35 | 50.88 | 50.98 | 50.73 | 3755952 |
1733182800 | 50.92 | -0.02 | -0.04 | 51 | 51.04 | 50.77 | 4255105 |
1732917840 | 50.94 | -0.15 | -0.29 | 51.16 | 51.19 | 50.94 | 1656201 |
1732750800 | 51.09 | 0.24 | 0.47 | 50.9 | 51.14 | 50.85 | 5738270 |
1732664400 | 50.85 | 0.1 | 0.20 | 50.75 | 50.9 | 50.72 | 13200079 |
1732578000 | 50.75 | -0.91 | -1.76 | 50.73 | 50.9 | 50.67 | 35035898 |
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