
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -18.36 | -21.6765053129 | 84.7 | 85.55 | 65.02 | 15880916 | 72.7184079 | CS |
4 | -19.23 | -22.4728292626 | 85.57 | 94.25 | 65.02 | 7807963 | 79.37489237 | CS |
12 | 63.34 | 2111.33333333 | 3 | 94.25 | 3 | 3140166 | 80.38944849 | CS |
26 | 63.34 | 2111.33333333 | 3 | 94.25 | 3 | 1378609 | 80.38944849 | CS |
52 | 63.34 | 2111.33333333 | 3 | 94.25 | 3 | 681000 | 80.38944849 | CS |
156 | 63.34 | 2111.33333333 | 3 | 94.25 | 3 | 226394 | 80.38944849 | CS |
260 | 63.34 | 2111.33333333 | 3 | 94.25 | 3 | 134579 | 80.38944849 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 65.92 | -2.43 | -3.56 | 68.35 | 68.73 | 65.019999 | 17063919 |
1740181200 | 68.35 | -14.69 | -17.69 | 75 | 76.5 | 67.43 | 36795575 |
1740094800 | 83.04 | -0.85 | -1.01 | 84.35 | 85.55 | 81.7001 | 12245898 |
1740008400 | 83.89 | -0.29 | -0.34 | 83.45 | 84.52 | 82.55 | 7177443 |
1739922000 | 84.18 | 0.18 | 0.21 | 84.7 | 85.15 | 83.2 | 6121744 |
1739576400 | 84 | -0.29 | -0.34 | 84.2 | 84.53 | 82.23 | 5655859 |
1739490000 | 84.29 | 1.3 | 1.57 | 83.9 | 85.09 | 82.45 | 4545862 |
1739403600 | 82.99 | 0.4 | 0.48 | 81.25 | 83.06 | 81.1 | 4280111 |
1739317200 | 82.59 | -2.26 | -2.66 | 84.9 | 85.3283 | 82.34 | 3968965 |
1739230800 | 84.85 | -0.47 | -0.55 | 86.42 | 86.78 | 84.26 | 3974437 |
1738971600 | 85.32 | -0.76 | -0.88 | 87.63 | 88.73 | 84.95 | 4654496 |
1738885200 | 86.08 | 0.08 | 0.09 | 87.65 | 88.13 | 85.22 | 4898596 |
1738798800 | 86 | -0.17 | -0.20 | 87.39 | 87.815 | 85.38 | 4704082 |
1738712400 | 86.17 | -4.03 | -4.47 | 88.98 | 90.23 | 85.89 | 5678763 |
1738626000 | 90.2 | -0.62 | -0.68 | 88.6 | 91.29 | 87.71 | 4501414 |
1738366800 | 90.82 | -2.13 | -2.29 | 93.35 | 93.75 | 90.31 | 6820787 |
1738280400 | 92.95 | 2.92 | 3.24 | 91.59 | 94.25 | 91.11 | 5825640 |
1738194000 | 90.03 | 1.39 | 1.57 | 88.3 | 90.77 | 87.96 | 4655346 |
1738107600 | 88.64 | 3.63 | 4.27 | 85.57 | 88.71 | 84.36 | 4782354 |
1738021200 | 85.01 | -3.66 | -4.13 | 85.39 | 87.43 | 84.25 | 5984853 |
1737762000 | 88.67 | 1.19 | 1.36 | 88.49 | 89.99 | 88.06 | 5257107 |
1737675600 | 87.48 | 0 | 0.00 | 87.48 | 87.48 | 87.48 | 0 |
1737589200 | 87.48 | -2.02 | -2.26 | 90.25 | 90.32 | 87.28 | 5722005 |
1737502800 | 89.5 | 86.5 | 2,883.33 | 88.04 | 89.84 | 87.63 | 4253691 |
1737157200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1737070800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1736984400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1736898000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1736811600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1736552400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1736379600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1736293200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1736206800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1735947600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1735861200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1735688400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1735602000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1735342800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1735256400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1735077840 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1734997200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1734738000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1734651600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1734565200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1734478800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1734392400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1734133200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1734046800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1733960400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1733874000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1733787600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1733528400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1733442000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1733355600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1733269200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1733182800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1732917840 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1732750800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1732664400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1732578000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
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