期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.379999 | 1.09826300578 | 34.6 | 35.44 | 33.54 | 75 | 33.75393526 | DE |
4 | 1.619999 | 4.85611211031 | 33.36 | 35.44 | 31.6 | 206 | 32.65762907 | DE |
12 | -1.880001 | -5.10038252849 | 36.86 | 37.72 | 29.12 | 142 | 32.85655611 | DE |
26 | 2.759999 | 8.56610490379 | 32.22 | 40.04 | 29.12 | 142 | 33.73675529 | DE |
52 | 13.819999 | 65.3119045369 | 21.16 | 40.04 | 20.46 | 162 | 31.55888514 | DE |
156 | 16.699999 | 91.3566684902 | 18.28 | 40.04 | 18.28 | 165 | 31.22043596 | DE |
260 | 16.699999 | 91.3566684902 | 18.28 | 40.04 | 18.28 | 165 | 31.22043596 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 35.44 | 0 | 0.00 | 35.44 | 35.44 | 35.44 | 0 |
1727382360 | 35.44 | 1.78 | 5.29 | 34.799999 | 35.44 | 34.799999 | 20 |
1727295960 | 33.659999 | 0.12 | 0.36 | 33.659999 | 33.659999 | 33.659999 | 343 |
1727209560 | 33.54 | -0.22 | -0.65 | 33.54 | 33.54 | 33.54 | 11 |
1727123160 | 33.76 | -0.84 | -2.43 | 33.76 | 33.76 | 33.76 | 1 |
1726864020 | 34.6 | -0.32 | -0.92 | 34.6 | 34.6 | 34.6 | 1 |
1726777560 | 34.92 | 1.42 | 4.24 | 34.92 | 34.92 | 34.92 | 1 |
1726691220 | 33.5 | 0.34 | 1.03 | 33.259999 | 33.5 | 33.259999 | 105 |
1726604760 | 33.159999 | -0.4 | -1.19 | 33.159999 | 33.159999 | 33.159999 | 15 |
1726518420 | 33.56 | 0.92 | 2.82 | 34.1 | 34.1 | 33.56 | 6 |
1726259160 | 32.64 | 0 | 0.00 | 32.64 | 32.64 | 32.64 | 0 |
1726172760 | 32.64 | 0.3 | 0.93 | 32.4 | 32.64 | 32.4 | 200 |
1726086360 | 32.34 | 0 | 0.00 | 32.34 | 32.34 | 32.34 | 0 |
1725999960 | 32.34 | 0.62 | 1.95 | 32.22 | 32.34 | 32.22 | 115 |
1725913620 | 31.72 | -0.02 | -0.06 | 31.72 | 31.72 | 31.72 | 2 |
1725654360 | 31.74 | 0 | 0.00 | 31.74 | 31.74 | 31.74 | 0 |
1725567960 | 31.74 | 0.14 | 0.44 | 31.74 | 31.74 | 31.74 | 2 |
1725481560 | 31.6 | -1.14 | -3.48 | 32.06 | 32.06 | 31.6 | 600 |
1725395160 | 32.74 | -0.2 | -0.61 | 33.08 | 33.6 | 32.58 | 1825 |
1725308760 | 32.939999 | -0.24 | -0.72 | 33.36 | 33.36 | 32.939999 | 43 |
1725049560 | 33.18 | 0 | 0.00 | 33.18 | 33.18 | 33.18 | 0 |
1724963160 | 33.18 | 0.24 | 0.73 | 32.939999 | 33.18 | 32.84 | 279 |
1724876760 | 32.939999 | 0.68 | 2.11 | 33.259999 | 33.76 | 32.939999 | 98 |
1724790420 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
1724704020 | 32.259999 | -0.64 | -1.95 | 33.34 | 33.34 | 32.259999 | 244 |
1724444820 | 32.9 | -0.5 | -1.50 | 33.18 | 33.18 | 32.9 | 17 |
1724358420 | 33.4 | 0.38 | 1.15 | 33.38 | 33.5 | 33.38 | 16 |
1724271960 | 33.02 | 0 | 0.00 | 33.02 | 33.02 | 33.02 | 0 |
1724185560 | 33.02 | 0.5 | 1.54 | 33.02 | 33.02 | 33.02 | 14 |
1724099220 | 32.52 | -0.08 | -0.25 | 32.52 | 32.52 | 32.52 | 3 |
1723840020 | 32.6 | 0.32 | 0.99 | 32.68 | 32.68 | 32.6 | 11 |
1723753620 | 32.28 | 0.32 | 1.00 | 32.22 | 32.28 | 32.22 | 4 |
1723667160 | 31.96 | 0.32 | 1.01 | 31.96 | 31.96 | 31.96 | 160 |
1723580760 | 31.64 | -0.56 | -1.74 | 31.64 | 31.64 | 31.64 | 4 |
1723494360 | 32.2 | 1.94 | 6.41 | 31.26 | 32.2 | 31.26 | 38 |
1723235220 | 30.26 | 0 | 0.00 | 30.26 | 30.26 | 30.26 | 0 |
1723148820 | 30.26 | -0.8 | -2.58 | 30.26 | 30.26 | 30.26 | 10 |
1723062360 | 31.06 | 0.72 | 2.37 | 31.06 | 31.06 | 31.06 | 5 |
1722975960 | 30.34 | 0.48 | 1.61 | 30.42 | 30.56 | 30.14 | 471 |
1722889620 | 29.86 | -1 | -3.24 | 29.7 | 30.04 | 29.12 | 886 |
1722630360 | 30.86 | -1.36 | -4.22 | 31.6 | 31.6 | 30.86 | 111 |
1722544020 | 32.22 | -0.04 | -0.12 | 32.34 | 32.34 | 32.22 | 3 |
1722457560 | 32.259999 | 0.1 | 0.31 | 32.259999 | 32.259999 | 32.259999 | 2 |
1722371220 | 32.159999 | -0.2 | -0.62 | 32.159999 | 32.159999 | 32.159999 | 100 |
1722284760 | 32.36 | -0.26 | -0.80 | 32.36 | 32.36 | 32.36 | 1 |
1722025620 | 32.619999 | 0.42 | 1.30 | 32.619999 | 32.619999 | 32.619999 | 1 |
1721939160 | 32.2 | -1.2 | -3.59 | 32.34 | 32.34 | 32.2 | 92 |
1721852820 | 33.4 | -1.12 | -3.24 | 34.2 | 34.2 | 33.4 | 9 |
1721766420 | 34.52 | 0.12 | 0.35 | 34.58 | 34.659999 | 34.42 | 4 |
1721677800 | 34.4 | 1.02 | 3.06 | 33.94 | 34.4 | 33.94 | 32 |
1721420760 | 33.38 | -0.6 | -1.77 | 33.64 | 33.64 | 33.38 | 97 |
1721334360 | 33.979999 | -0.92 | -2.64 | 34.28 | 34.38 | 33.979999 | 139 |
1721248020 | 34.9 | -0.84 | -2.35 | 35.88 | 35.88 | 34.799999 | 137 |
1721161560 | 35.74 | 0.26 | 0.73 | 35.34 | 35.74 | 35.34 | 104 |
1721075160 | 35.479999 | -0.64 | -1.77 | 35.96 | 36.24 | 35.22 | 8 |
1720815960 | 36.119999 | -1.28 | -3.42 | 34.58 | 36.119999 | 33.4 | 78 |
1720729560 | 37.4 | -0.26 | -0.69 | 37.46 | 37.72 | 37.4 | 138 |
1720643220 | 37.659999 | 0.52 | 1.40 | 37.56 | 37.7 | 37.56 | 96 |
1720556760 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
1720470360 | 37.14 | -0.1 | -0.27 | 36.979999 | 37.24 | 36.979999 | 132 |
1720211220 | 37.24 | 0.26 | 0.70 | 36.86 | 37.619999 | 36.86 | 530 |
1720124820 | 36.979999 | 1.14 | 3.18 | 36.08 | 36.979999 | 36.08 | 170 |
1720038420 | 35.84 | 0.84 | 2.40 | 35.96 | 35.96 | 35.82 | 276 |
1719952020 | 35 | -0.42 | -1.19 | 35.06 | 35.06 | 35 | 53 |
1719865620 | 35.42 | -0.52 | -1.45 | 35.56 | 35.78 | 35.42 | 219 |
1719606420 | 35.94 | -1.14 | -3.07 | 37.02 | 37.02 | 35.94 | 187 |
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