期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.08 | -3.82030420941 | 28.27 | 28.45 | 26.75 | 2973 | 27.24142088 | DE |
4 | -0.01 | -0.0367647058823 | 27.2 | 28.7 | 26.68 | 3549 | 27.69842287 | DE |
12 | 1.19 | 4.57692307692 | 26 | 28.7 | 25.06 | 3282 | 26.69012877 | DE |
26 | 3.88 | 16.6452166452 | 23.31 | 28.7 | 21.3 | 3158 | 25.4040928 | DE |
52 | 8.005001 | 41.7253136161 | 19.184999 | 28.7 | 18.91 | 3968 | 23.85862374 | DE |
156 | 8.69 | 46.972972973 | 18.5 | 28.7 | 13.65 | 2941 | 20.5675264 | DE |
260 | 8.43 | 44.9360341151 | 18.76 | 28.7 | 10.25 | 2787 | 18.74167126 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734989220 | 27.09 | -0.06 | -0.22 | 26.95 | 27.22 | 26.84 | 1511 |
1734730020 | 27.15 | 0 | 0.00 | 27.05 | 27.15 | 26.75 | 6285 |
1734643620 | 27.15 | 0.17 | 0.63 | 27.25 | 27.31 | 26.8 | 2423 |
1734557220 | 26.98 | -0.6 | -2.18 | 27.67 | 27.67 | 26.98 | 3239 |
1734470820 | 27.58 | -0.35 | -1.25 | 27.81 | 27.94 | 27.58 | 1045 |
1734384420 | 27.93 | -0.58 | -2.03 | 28.27 | 28.45 | 27.79 | 1872 |
1734125220 | 28.51 | 0.45 | 1.60 | 28.03 | 28.7 | 28.03 | 5357 |
1734038820 | 28.06 | -0.12 | -0.43 | 28.16 | 28.29 | 28.06 | 11964 |
1733952420 | 28.18 | 0.7 | 2.55 | 27.5 | 28.3 | 27.46 | 2152 |
1733866020 | 27.48 | -0.2 | -0.72 | 27.55 | 27.68 | 27.48 | 1623 |
1733779620 | 27.68 | -0.37 | -1.32 | 27.91 | 28.13 | 27.62 | 3299 |
1733520420 | 28.05 | -0.08 | -0.28 | 28.03 | 28.27 | 27.98 | 1713 |
1733434020 | 28.13 | 0.33 | 1.19 | 27.69 | 28.25 | 27.69 | 1649 |
1733347620 | 27.8 | -0.2 | -0.71 | 28.1 | 28.1 | 27.67 | 3595 |
1733261220 | 28 | 0.46 | 1.67 | 27.65 | 28.25 | 27.6 | 7698 |
1733174820 | 27.54 | 0.53 | 1.96 | 26.93 | 27.64 | 26.93 | 1305 |
1732915620 | 27.01 | -0.16 | -0.59 | 27.11 | 27.15 | 26.68 | 2418 |
1732829220 | 27.17 | 0.28 | 1.04 | 27.16 | 27.31 | 27.09 | 721 |
1732742820 | 26.89 | -0.79 | -2.85 | 27.4 | 27.43 | 26.89 | 3302 |
1732656420 | 27.68 | 0.34 | 1.24 | 27.2 | 27.79 | 27.18 | 5173 |
1732570020 | 27.34 | 0.24 | 0.89 | 27.2 | 27.48 | 26.98 | 4144 |
1732310820 | 27.1 | 0.14 | 0.52 | 27.14 | 27.16 | 26.82 | 2187 |
1732224420 | 26.96 | 0.05 | 0.19 | 26.66 | 26.99 | 26.66 | 661 |
1732138020 | 26.91 | 0.12 | 0.45 | 26.98 | 26.98 | 26.69 | 848 |
1732051620 | 26.79 | -0.31 | -1.14 | 27.24 | 27.24 | 26.65 | 2838 |
1731965220 | 27.1 | -0.01 | -0.04 | 27.29 | 27.49 | 26.73 | 2447 |
1731705960 | 27.11 | 1.29 | 5.00 | 25.52 | 27.21 | 25.51 | 6159 |
1731619560 | 25.82 | 0.47 | 1.85 | 25.44 | 25.82 | 25.44 | 1882 |
1731533160 | 25.35 | 0.02 | 0.08 | 25.25 | 25.48 | 25.25 | 318 |
1731446820 | 25.33 | -0.16 | -0.63 | 25.36 | 25.58 | 25.17 | 5490 |
1731360420 | 25.49 | 0.15 | 0.59 | 25.71 | 25.96 | 25.4 | 12453 |
1731101220 | 25.34 | 0.02 | 0.08 | 25.25 | 25.38 | 25.08 | 4240 |
1731014760 | 25.32 | -0.14 | -0.55 | 25.45 | 25.63 | 25.2 | 2821 |
1730928360 | 25.46 | -0.05 | -0.20 | 25.59 | 25.99 | 25.22 | 3245 |
1730841960 | 25.51 | 0.18 | 0.71 | 25.51 | 25.51 | 25.32 | 1536 |
1730755560 | 25.33 | -0.49 | -1.90 | 25.76 | 25.83 | 25.33 | 3470 |
1730496360 | 25.82 | 0.21 | 0.82 | 25.56 | 25.82 | 25.56 | 262 |
1730409960 | 25.61 | 0 | 0.00 | 25.46 | 25.61 | 25.31 | 4109 |
1730323560 | 25.61 | -0.36 | -1.39 | 25.93 | 25.93 | 25.61 | 1780 |
1730237160 | 25.97 | -0.22 | -0.84 | 26.27 | 26.27 | 25.97 | 1985 |
1730150760 | 26.19 | 0.37 | 1.43 | 26.09 | 26.21 | 25.9 | 2571 |
1729888020 | 25.82 | -0.33 | -1.26 | 26.17 | 26.17 | 25.82 | 2341 |
1729801560 | 26.15 | 0.04 | 0.15 | 26.27 | 26.27 | 26.14 | 961 |
1729715160 | 26.11 | -0.05 | -0.19 | 26.22 | 26.3 | 26.11 | 383 |
1729628760 | 26.16 | -0.63 | -2.35 | 26.62 | 26.7 | 26.16 | 1174 |
1729542360 | 26.79 | -0.16 | -0.59 | 27.01 | 27.1 | 26.76 | 2839 |
1729283160 | 26.95 | 0.07 | 0.26 | 26.77 | 26.99 | 26.76 | 11303 |
1729196760 | 26.88 | -0.03 | -0.11 | 26.8 | 26.9 | 26.76 | 6721 |
1729110360 | 26.91 | 0.22 | 0.82 | 26.72 | 26.91 | 26.51 | 5866 |
1729023960 | 26.69 | 0.03 | 0.11 | 26.69 | 26.89 | 26.66 | 3122 |
1728937620 | 26.66 | 0.54 | 2.07 | 26.12 | 26.67 | 26.12 | 3306 |
1728678360 | 26.12 | 0.18 | 0.69 | 26.07 | 26.15 | 25.95 | 1803 |
1728591960 | 25.94 | 0.6 | 2.37 | 25.65 | 26.07 | 25.65 | 6459 |
1728505560 | 25.34 | -0.18 | -0.71 | 25.6 | 25.6 | 25.34 | 549 |
1728419160 | 25.52 | 0.12 | 0.47 | 25.23 | 25.55 | 25.23 | 745 |
1728332760 | 25.4 | -0.12 | -0.47 | 25.59 | 25.59 | 25.3 | 2420 |
1728073560 | 25.52 | 0.46 | 1.84 | 25.27 | 25.52 | 25.26 | 602 |
1727987220 | 25.06 | -0.66 | -2.57 | 25.6 | 25.6 | 25.06 | 4009 |
1727900820 | 25.72 | -0.18 | -0.69 | 25.93 | 25.93 | 25.69 | 454 |
1727814420 | 25.9 | -0.14 | -0.54 | 25.99 | 26.04 | 25.9 | 4001 |
1727728020 | 26.04 | -0.1 | -0.38 | 26 | 26.05 | 25.91 | 5602 |
1727468760 | 26.14 | 0.2 | 0.77 | 25.95 | 26.14 | 25.8 | 3479 |
1727382360 | 25.94 | -0.06 | -0.23 | 26.02 | 26.02 | 25.74 | 215 |
1727295960 | 26 | -0.03 | -0.12 | 25.97 | 26.04 | 25.89 | 3127 |
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