期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.57 | -1.02888086643 | 55.4 | 55.92 | 54.9 | 112 | 55.51362007 | DE |
4 | 2.77 | 5.3207837111 | 52.06 | 55.93 | 52.06 | 572 | 53.98201343 | DE |
12 | 10.08 | 22.5251396648 | 44.75 | 55.93 | 43.32 | 516 | 49.87687704 | DE |
26 | 8.59 | 18.5769896194 | 46.24 | 55.93 | 43.32 | 389 | 48.6239376 | DE |
52 | 18.33 | 50.2191780822 | 36.5 | 55.93 | 32.86 | 324 | 44.9280679 | DE |
156 | 17.73 | 47.7897574124 | 37.1 | 55.93 | 32.86 | 311 | 44.61920535 | DE |
260 | 17.73 | 47.7897574124 | 37.1 | 55.93 | 32.86 | 311 | 44.61920535 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 55.92 | 0 | 0.00 | 55.92 | 55.92 | 55.92 | 0 |
1727382360 | 55.92 | 0.63 | 1.14 | 55.51 | 55.92 | 55.51 | 298 |
1727295960 | 55.29 | -0.34 | -0.61 | 55.29 | 55.29 | 55.29 | 14 |
1727209560 | 55.63 | 0.38 | 0.69 | 55.04 | 55.63 | 55.04 | 26 |
1727123160 | 55.25 | 0.35 | 0.64 | 55.06 | 55.69 | 55.06 | 40 |
1726864020 | 54.9 | 0.02 | 0.04 | 55.4 | 55.4 | 54.9 | 180 |
1726777620 | 54.88 | 0 | 0.00 | 54.88 | 54.88 | 54.88 | 0 |
1726691220 | 54.88 | -0.45 | -0.81 | 54.83 | 54.88 | 54.83 | 575 |
1726604760 | 55.33 | 0.13 | 0.24 | 55.04 | 55.69 | 55.04 | 58 |
1726518420 | 55.2 | -0.13 | -0.23 | 55.08 | 55.2 | 55.08 | 1830 |
1726259160 | 55.33 | 0.22 | 0.40 | 55.11 | 55.33 | 55.11 | 78 |
1726172760 | 55.11 | 0.15 | 0.27 | 55.93 | 55.93 | 55 | 110 |
1726086360 | 54.96 | 0.36 | 0.66 | 54.08 | 54.96 | 54.08 | 149 |
1725999960 | 54.6 | 0.04 | 0.07 | 54.52 | 55.1 | 54.34 | 586 |
1725913620 | 54.56 | 1.07 | 2.00 | 54.14 | 54.56 | 54.14 | 18 |
1725654360 | 53.49 | 0.28 | 0.53 | 53.1 | 54.46 | 53.1 | 3547 |
1725567960 | 53.21 | 0.36 | 0.68 | 53.38 | 55.3 | 53.21 | 3073 |
1725481560 | 52.85 | 0.31 | 0.59 | 52.6 | 52.85 | 52.6 | 94 |
1725395160 | 52.54 | 0.01 | 0.02 | 52.54 | 52.54 | 52.54 | 1 |
1725308760 | 52.53 | -0.5 | -0.94 | 52.95 | 52.95 | 52.53 | 29 |
1725049560 | 53.03 | 1.13 | 2.18 | 52.06 | 53.03 | 52.06 | 166 |
1724963160 | 51.9 | 2.89 | 5.90 | 49.61 | 51.9 | 49.61 | 1122 |
1724876760 | 49.01 | -0.19 | -0.38 | 49.9 | 49.9 | 49.01 | 127 |
1724790420 | 49.195 | 0.54 | 1.10 | 48.59 | 49.495 | 48.59 | 125 |
1724704020 | 48.66 | 0.1 | 0.22 | 48.8 | 48.84 | 48.66 | 353 |
1724444820 | 48.555 | 0.33 | 0.67 | 48.555 | 48.555 | 48.555 | 50 |
1724358360 | 48.23 | 0 | 0.00 | 48.23 | 48.23 | 48.23 | 0 |
1724271960 | 48.23 | 0.16 | 0.34 | 48.23 | 48.23 | 48.23 | 25 |
1724185560 | 48.065 | 0.06 | 0.12 | 48.065 | 48.065 | 48.065 | 20 |
1724099220 | 48.005 | 0.84 | 1.77 | 47.31 | 48.005 | 46.91 | 3167 |
1723840020 | 47.17 | -0.05 | -0.11 | 47.17 | 47.17 | 47.17 | 46 |
1723753620 | 47.22 | 0.67 | 1.44 | 47.22 | 47.22 | 47.22 | 30 |
1723667160 | 46.55 | -0.12 | -0.25 | 46.55 | 46.55 | 46.55 | 500 |
1723580760 | 46.665 | 1.25 | 2.74 | 46.665 | 46.665 | 46.665 | 22 |
1723494420 | 45.42 | 0 | 0.00 | 45.42 | 45.42 | 45.42 | 0 |
1723235220 | 45.42 | 0 | 0.00 | 45.42 | 45.42 | 45.42 | 0 |
1723148820 | 45.42 | -0.57 | -1.24 | 45.42 | 45.42 | 45.42 | 40 |
1723062360 | 45.99 | 0.8 | 1.76 | 46.075 | 46.075 | 45.99 | 501 |
1722975960 | 45.195 | 1.66 | 3.80 | 44.705 | 45.195 | 44.705 | 248 |
1722889620 | 43.54 | -1.72 | -3.79 | 44.32 | 44.4 | 43.32 | 1131 |
1722630360 | 45.255 | -2.58 | -5.39 | 45.36 | 45.36 | 45.255 | 300 |
1722544020 | 47.835 | 0.59 | 1.25 | 48.065 | 48.62 | 47.445 | 1148 |
1722457620 | 47.245 | 0 | 0.00 | 47.245 | 47.245 | 47.245 | 0 |
1722371220 | 47.245 | -0.09 | -0.18 | 47.245 | 47.245 | 47.245 | 100 |
1722284760 | 47.33 | 0.4 | 0.85 | 47.11 | 47.33 | 47.105 | 253 |
1722025620 | 46.93 | -0.01 | -0.01 | 46.93 | 46.93 | 46.93 | 50 |
1721939220 | 46.935 | 0 | 0.00 | 46.935 | 46.935 | 46.935 | 0 |
1721852820 | 46.935 | 0.53 | 1.13 | 46.935 | 46.935 | 46.935 | 237 |
1721766360 | 46.41 | 0 | 0.00 | 46.41 | 46.41 | 46.41 | 0 |
1721679960 | 46.41 | 0.53 | 1.16 | 46.41 | 46.41 | 46.41 | 7 |
1721420820 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
1721334420 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
1721248020 | 45.88 | 0.02 | 0.03 | 45.88 | 45.88 | 45.88 | 4 |
1721161560 | 45.865 | 0.5 | 1.09 | 45.585 | 45.865 | 45.585 | 3631 |
1721075160 | 45.37 | -0.13 | -0.29 | 45.285 | 45.37 | 45.085 | 157 |
1720815960 | 45.5 | 0.23 | 0.50 | 45.5 | 45.5 | 45.5 | 515 |
1720729560 | 45.275 | 0.01 | 0.02 | 45.275 | 45.275 | 45.275 | 663 |
1720643220 | 45.265 | 0.84 | 1.90 | 45.09 | 45.28 | 45.09 | 145 |
1720556760 | 44.42 | -0.01 | -0.02 | 44.42 | 44.42 | 44.42 | 40 |
1720470360 | 44.43 | -0.34 | -0.76 | 44.75 | 44.765 | 44.43 | 151 |
1720211220 | 44.77 | 0 | 0.00 | 44.77 | 44.77 | 44.77 | 0 |
1720124820 | 44.77 | 0 | 0.00 | 44.77 | 44.77 | 44.77 | 0 |
1720038420 | 44.77 | 0.43 | 0.97 | 44.45 | 44.77 | 44.45 | 141 |
1719952020 | 44.34 | -0.16 | -0.35 | 44.265 | 44.34 | 44.265 | 100 |
1719865620 | 44.495 | -0.58 | -1.29 | 44.495 | 44.495 | 44.495 | 1 |
1719606420 | 45.075 | 0 | 0.00 | 45.075 | 45.075 | 45.075 | 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