
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.3 | -4.83162518302 | 68.3 | 69.2 | 62.58 | 183397 | 66.56848854 | CS |
4 | 1.78 | 2.81556469472 | 63.22 | 69.2 | 61.71 | 117615 | 65.12975098 | CS |
12 | 0.78 | 1.21457489879 | 64.22 | 69.2 | 59.22 | 111856 | 63.31499628 | CS |
26 | 9.73 | 17.6044870635 | 55.27 | 69.2 | 53.61 | 139893 | 60.67056235 | CS |
52 | 32.4 | 99.3865030675 | 32.6 | 69.2 | 32.01 | 202471 | 50.98989582 | CS |
156 | 39.24 | 152.329192547 | 25.76 | 69.2 | 13.79 | 246753 | 34.90555268 | CS |
260 | 33.71 | 107.734100352 | 31.29 | 69.2 | 13.79 | 209831 | 34.15615133 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 65 | -0.42 | -0.64 | 66.67 | 66.72 | 64.17 | 214871 |
1740181200 | 65.42 | -1.63 | -2.43 | 68 | 69.16 | 62.58 | 305339 |
1740094800 | 67.05 | 0.18 | 0.27 | 66.36 | 67.53 | 66.01 | 131497 |
1740008400 | 66.87 | -1.2 | -1.76 | 67.71 | 68.4 | 66.849999 | 131845 |
1739922000 | 68.07 | 0.49 | 0.73 | 68.3 | 69.2 | 67.28 | 164906 |
1739576400 | 67.58 | 1.71 | 2.60 | 66.819999 | 67.72 | 65.7 | 86335 |
1739490000 | 65.87 | 0.18 | 0.27 | 65.97 | 66.33 | 65.349999 | 59618 |
1739403600 | 65.69 | 1.1 | 1.70 | 64.05 | 66.205 | 64.004999 | 144328 |
1739317200 | 64.59 | -0.42 | -0.65 | 65.9 | 65.9 | 64.59 | 115721 |
1739230800 | 65.01 | -1.42 | -2.14 | 66.739999 | 66.739999 | 65.01 | 73009 |
1738971600 | 66.43 | 0.54 | 0.82 | 65.98 | 66.83 | 65.302499 | 94296 |
1738885200 | 65.89 | 1.37 | 2.12 | 64.9 | 65.959999 | 64.422 | 95720 |
1738798800 | 64.519999 | 2.03 | 3.25 | 63.12 | 64.53 | 63.12 | 97289 |
1738712400 | 62.49 | 0.04 | 0.06 | 62.07 | 63.09 | 61.95 | 74900 |
1738626000 | 62.45 | -0.35 | -0.56 | 62.04 | 62.99 | 61.71 | 78266 |
1738366800 | 62.8 | -0.72 | -1.13 | 63.61 | 64.16 | 62.66 | 121073 |
1738280400 | 63.52 | -0.28 | -0.44 | 64.01 | 64.01 | 63.13 | 81127 |
1738194000 | 63.8 | 0.09 | 0.14 | 64.28 | 65.43 | 62.59 | 170497 |
1738107600 | 63.71 | 0.91 | 1.45 | 62.44 | 63.95 | 62.252 | 84348 |
1738021200 | 62.8 | -0.28 | -0.44 | 63.22 | 63.92 | 62.49 | 124580 |
1737762000 | 63.08 | -0.37 | -0.58 | 63.24 | 63.45 | 62.88 | 60688 |
1737675600 | 63.45 | 0 | 0.00 | 63.45 | 63.45 | 63.45 | 0 |
1737589200 | 63.45 | 0.34 | 0.54 | 62.86 | 64.135 | 62.86 | 106662 |
1737502800 | 63.11 | -0.94 | -1.47 | 64.97 | 64.989999 | 62.28 | 212493 |
1737157200 | 64.05 | 1.48 | 2.37 | 62.69 | 64.069999 | 62.67 | 74117 |
1737070800 | 62.57 | 0.13 | 0.21 | 62.51 | 63.39 | 61.7 | 135328 |
1736984400 | 62.44 | -0.04 | -0.06 | 64.34 | 64.34 | 62.31 | 131574 |
1736898000 | 62.48 | 1.61 | 2.64 | 61.47 | 62.65 | 60.82 | 114587 |
1736811600 | 60.87 | 0.01 | 0.02 | 61.12 | 61.12 | 59.22 | 171363 |
1736552400 | 60.86 | -0.19 | -0.31 | 60.19 | 61 | 60.19 | 117967 |
1736379600 | 61.05 | 0.27 | 0.44 | 60.17 | 61.13 | 59.535 | 142963 |
1736293200 | 60.78 | -0.47 | -0.77 | 61.19 | 61.28 | 59.78 | 93517 |
1736206800 | 61.25 | -1.41 | -2.25 | 62.925 | 62.925 | 61.13 | 127040 |
1735947600 | 62.66 | -0.68 | -1.07 | 63.45 | 64.444999 | 62.59 | 67747 |
1735861200 | 63.34 | 0.62 | 0.99 | 63.36 | 64.67 | 63.17 | 70226 |
1735688400 | 62.72 | 0.5 | 0.80 | 62.21 | 63.13 | 62.21 | 62326 |
1735602000 | 62.22 | -1.49 | -2.34 | 62.92 | 63.35 | 62.05 | 92639 |
1735342800 | 63.71 | 0.19 | 0.30 | 63.65 | 63.82 | 62.98 | 62624 |
1735256400 | 63.52 | 0.83 | 1.32 | 63.37 | 63.99 | 62.5 | 97498 |
1735077840 | 62.69 | 0.55 | 0.89 | 62.12 | 62.97 | 62.11 | 41041 |
1734997200 | 62.14 | 0.07 | 0.11 | 62.42 | 62.42 | 61.31 | 81811 |
1734738000 | 62.07 | 0.87 | 1.42 | 61.15 | 62.79 | 61.15 | 165696 |
1734651600 | 61.2 | 0.94 | 1.56 | 60.915 | 62.11 | 60.915 | 120204 |
1734565200 | 60.26 | -1.01 | -1.65 | 61.695 | 62.18 | 60.11 | 150531 |
1734478800 | 61.27 | -1.07 | -1.72 | 62.1 | 62.64 | 60.83 | 156415 |
1734392400 | 62.34 | -0.63 | -1.00 | 63.24 | 63.45 | 62.271 | 106523 |
1734133200 | 62.97 | 0.24 | 0.38 | 63.23 | 63.59 | 62.18 | 122472 |
1734046800 | 62.73 | 1.31 | 2.13 | 61.82 | 63.52 | 61.73 | 129493 |
1733960400 | 61.42 | 0.57 | 0.94 | 61.095 | 61.86 | 61.075 | 88756 |
1733874000 | 60.85 | -0.18 | -0.29 | 61.445 | 61.9 | 60.5 | 91605 |
1733787600 | 61.03 | -2.68 | -4.21 | 63.98 | 63.98 | 60.97 | 90527 |
1733528400 | 63.71 | -0.42 | -0.65 | 64.08 | 64.269999 | 63.36 | 58661 |
1733442000 | 64.129999 | 1.01 | 1.60 | 63.03 | 65.14 | 63.03 | 171778 |
1733355600 | 63.12 | -0.19 | -0.30 | 63.32 | 64.4 | 62.97 | 69741 |
1733269200 | 63.31 | 0.42 | 0.67 | 62.36 | 63.93 | 62.32 | 99015 |
1733182800 | 62.89 | -0.57 | -0.90 | 64.22 | 64.22 | 62.8 | 119884 |
1732917840 | 63.46 | -0.18 | -0.28 | 63.313 | 64.66 | 62.84 | 72403 |
1732750800 | 63.64 | -1.36 | -2.09 | 64.935 | 65.17 | 63.64 | 80801 |
1732664400 | 65 | 1.17 | 1.83 | 63.905 | 65.44 | 63.905 | 113154 |
1732578000 | 63.83 | -1.16 | -1.78 | 65.44 | 65.485 | 63.83 | 152411 |
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